ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
24 Apr 2026 01:39 PM IST
| ULTRACEMCO 28-Apr-2026 (4d) 13000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.02
Theta: -8.66
Gamma: 0.00022
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12077.00 | 16.45 | -3.8000000000000007 | 43.56 | 2,319 | 127 | 1,104 | |||||||||
| 23 Apr | 12167.00 | 23.1 | 12.100000000000001 | 38.02 | 1,633 | 162 | 974 | |||||||||
| 22 Apr | 12193.00 | 10.8 | -0.8999999999999986 | 30.56 | 1,303 | 24 | 808 | |||||||||
| 21 Apr | 12039.00 | 11.45 | 0.1999999999999993 | 32.92 | 842 | 6 | 774 | |||||||||
| 20 Apr | 11917.00 | 10.1 | 0.049999999999998934 | 34.06 | 820 | 14 | 768 | |||||||||
| 17 Apr | 11886.00 | 9.5 | -0.40000000000000036 | 28.61 | 486 | 66 | 779 | |||||||||
| 16 Apr | 11826.00 | 10.35 | -1.4000000000000004 | 29.8 | 1,138 | -34 | 709 | |||||||||
| 15 Apr | 11785.00 | 10.65 | 1.950000000000001 | 29.3 | 549 | 79 | 741 | |||||||||
| 13 Apr | 11502.00 | 8.9 | -4.049999999999999 | 30.93 | 368 | -71 | 662 | |||||||||
| 10 Apr | 11589.00 | 13.5 | 0.5500000000000007 | 28.58 | 288 | -26 | 724 | |||||||||
| 9 Apr | 11448.00 | 13.65 | -6.3 | 31.06 | 747 | -116 | 739 | |||||||||
| 8 Apr | 11603.00 | 19.85 | 10.05 | 29.32 | 2,294 | 297 | 849 | |||||||||
| 7 Apr | 10936.00 | 9.3 | -2.55 | 35.87 | 308 | 115 | 551 | |||||||||
| 6 Apr | 10955.00 | 11.3 | 1.3 | 35.1 | 175 | -59 | 436 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 10620.00 | 9 | -2.75 | 36.43 | 389 | 37 | 495 | |||||||||
| 1 Apr | 10714.00 | 11.6 | -8.85 | 35.28 | 508 | 211 | 458 | |||||||||
| 30 Mar | 10745.00 | 22.2 | -3.8 | 36.93 | 124 | 18 | 247 | |||||||||
| 27 Mar | 11049.00 | 25.5 | -5.25 | 31.4 | 243 | -21 | 232 | |||||||||
| 25 Mar | 11204.00 | 32.5 | 12.85 | 30.46 | 125 | 18 | 251 | |||||||||
| 24 Mar | 10764.00 | 19.65 | 9 | 33.06 | 110 | 38 | 233 | |||||||||
| 23 Mar | 10362.00 | 10.65 | -9.35 | 34.72 | 64 | 0 | 193 | |||||||||
| 20 Mar | 10934.00 | 20 | 0.95 | 29.2 | 19 | 6 | 193 | |||||||||
| 19 Mar | 10814.00 | 17.5 | -17.2 | 29.01 | 229 | -36 | 187 | |||||||||
| 18 Mar | 11247.00 | 35 | 2.75 | 27.57 | 80 | -13 | 223 | |||||||||
| 17 Mar | 11116.00 | 32.9 | -13.65 | 28.28 | 154 | 17 | 213 | |||||||||
| 16 Mar | 11099.00 | 47 | 7 | 30.79 | 165 | 139 | 188 | |||||||||
| 13 Mar | 10616.00 | 40 | -3.35 | 33.28 | 36 | 13 | 49 | |||||||||
| 12 Mar | 11089.00 | 43.35 | -36.65 | 28.33 | 19 | 2 | 36 | |||||||||
| 11 Mar | 11462.00 | 80 | -14.2 | 27.9 | 2 | 0 | 32 | |||||||||
| 10 Mar | 11654.00 | 92.25 | -2.5 | 25.93 | 26 | 2 | 33 | |||||||||
| 9 Mar | 11378.00 | 95 | -63.5 | 30.18 | 31 | -5 | 31 | |||||||||
| 6 Mar | 11987.00 | 158.5 | -38.5 | 24.24 | 8 | 1 | 32 | |||||||||
| 5 Mar | 12288.00 | 202.8 | 101.5 | 21.93 | 5 | 3 | 31 | |||||||||
| 4 Mar | 12107.00 | 101.3 | -110.7 | 17.91 | 1 | 0 | 28 | |||||||||
| 2 Mar | 12521.00 | 212 | -141.45 | 17.47 | 37 | -8 | 27 | |||||||||
| 27 Feb | 12677.00 | 353.45 | -142 | 20.37 | 39 | 35 | 35 | |||||||||
| 26 Feb | 12937.00 | 495.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 13041.00 | 495.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 12960.00 | 495.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 12976.00 | 495.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 12766.00 | 495.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 12688.00 | 495.45 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 18 Feb | 13052.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 12984.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 12981.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 12963.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 13029.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 12969.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 13023.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 13048.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 12722.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 12773.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 12806.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 12590.00 | 0 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 2 Feb | 12535.00 | 0 | 0 | 0.74 | 0 | 0 | 0 | |||||||||
| 1 Feb | 12284.00 | 0 | 0 | 1.43 | 0 | 0 | 0 | |||||||||
| 30 Jan | 12694.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 12717.00 | 0 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 13000 expiring on 28APR2026
Delta for 13000 CE is 0.07
Historical price for 13000 CE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 16.45, which was -3.8000000000000007 lower than the previous day. The implied volatity was 43.56, the open interest changed by 127 which increased total open position to 1104
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 23.1, which was 12.100000000000001 higher than the previous day. The implied volatity was 38.02, the open interest changed by 162 which increased total open position to 974
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 10.8, which was -0.8999999999999986 lower than the previous day. The implied volatity was 30.56, the open interest changed by 24 which increased total open position to 808
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 11.45, which was 0.1999999999999993 higher than the previous day. The implied volatity was 32.92, the open interest changed by 6 which increased total open position to 774
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 10.1, which was 0.049999999999998934 higher than the previous day. The implied volatity was 34.06, the open interest changed by 14 which increased total open position to 768
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 9.5, which was -0.40000000000000036 lower than the previous day. The implied volatity was 28.61, the open interest changed by 66 which increased total open position to 779
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 10.35, which was -1.4000000000000004 lower than the previous day. The implied volatity was 29.8, the open interest changed by -34 which decreased total open position to 709
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 10.65, which was 1.950000000000001 higher than the previous day. The implied volatity was 29.3, the open interest changed by 79 which increased total open position to 741
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 8.9, which was -4.049999999999999 lower than the previous day. The implied volatity was 30.93, the open interest changed by -71 which decreased total open position to 662
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 13.5, which was 0.5500000000000007 higher than the previous day. The implied volatity was 28.58, the open interest changed by -26 which decreased total open position to 724
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 13.65, which was -6.3 lower than the previous day. The implied volatity was 31.06, the open interest changed by -116 which decreased total open position to 739
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 19.85, which was 10.05 higher than the previous day. The implied volatity was 29.32, the open interest changed by 297 which increased total open position to 849
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 9.3, which was -2.55 lower than the previous day. The implied volatity was 35.87, the open interest changed by 115 which increased total open position to 551
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 11.3, which was 1.3 higher than the previous day. The implied volatity was 35.1, the open interest changed by -59 which decreased total open position to 436
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 9, which was -2.75 lower than the previous day. The implied volatity was 36.43, the open interest changed by 37 which increased total open position to 495
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 11.6, which was -8.85 lower than the previous day. The implied volatity was 35.28, the open interest changed by 211 which increased total open position to 458
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 22.2, which was -3.8 lower than the previous day. The implied volatity was 36.93, the open interest changed by 18 which increased total open position to 247
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 25.5, which was -5.25 lower than the previous day. The implied volatity was 31.4, the open interest changed by -21 which decreased total open position to 232
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 32.5, which was 12.85 higher than the previous day. The implied volatity was 30.46, the open interest changed by 18 which increased total open position to 251
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 19.65, which was 9 higher than the previous day. The implied volatity was 33.06, the open interest changed by 38 which increased total open position to 233
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 10.65, which was -9.35 lower than the previous day. The implied volatity was 34.72, the open interest changed by 0 which decreased total open position to 193
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 20, which was 0.95 higher than the previous day. The implied volatity was 29.2, the open interest changed by 6 which increased total open position to 193
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 17.5, which was -17.2 lower than the previous day. The implied volatity was 29.01, the open interest changed by -36 which decreased total open position to 187
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 35, which was 2.75 higher than the previous day. The implied volatity was 27.57, the open interest changed by -13 which decreased total open position to 223
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 32.9, which was -13.65 lower than the previous day. The implied volatity was 28.28, the open interest changed by 17 which increased total open position to 213
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 47, which was 7 higher than the previous day. The implied volatity was 30.79, the open interest changed by 139 which increased total open position to 188
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 40, which was -3.35 lower than the previous day. The implied volatity was 33.28, the open interest changed by 13 which increased total open position to 49
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 43.35, which was -36.65 lower than the previous day. The implied volatity was 28.33, the open interest changed by 2 which increased total open position to 36
On 11 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 80, which was -14.2 lower than the previous day. The implied volatity was 27.9, the open interest changed by 0 which decreased total open position to 32
On 10 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 92.25, which was -2.5 lower than the previous day. The implied volatity was 25.93, the open interest changed by 2 which increased total open position to 33
On 9 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 95, which was -63.5 lower than the previous day. The implied volatity was 30.18, the open interest changed by -5 which decreased total open position to 31
On 6 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 158.5, which was -38.5 lower than the previous day. The implied volatity was 24.24, the open interest changed by 1 which increased total open position to 32
On 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 202.8, which was 101.5 higher than the previous day. The implied volatity was 21.93, the open interest changed by 3 which increased total open position to 31
On 4 Mar ULTRACEMCO was trading at 12107.00. The strike last trading price was 101.3, which was -110.7 lower than the previous day. The implied volatity was 17.91, the open interest changed by 0 which decreased total open position to 28
On 2 Mar ULTRACEMCO was trading at 12521.00. The strike last trading price was 212, which was -141.45 lower than the previous day. The implied volatity was 17.47, the open interest changed by -8 which decreased total open position to 27
On 27 Feb ULTRACEMCO was trading at 12677.00. The strike last trading price was 353.45, which was -142 lower than the previous day. The implied volatity was 20.37, the open interest changed by 35 which increased total open position to 35
On 26 Feb ULTRACEMCO was trading at 12937.00. The strike last trading price was 495.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ULTRACEMCO was trading at 13041.00. The strike last trading price was 495.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ULTRACEMCO was trading at 12960.00. The strike last trading price was 495.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ULTRACEMCO was trading at 12976.00. The strike last trading price was 495.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ULTRACEMCO was trading at 12766.00. The strike last trading price was 495.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ULTRACEMCO was trading at 12688.00. The strike last trading price was 495.45, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ULTRACEMCO was trading at 13052.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ULTRACEMCO was trading at 12984.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ULTRACEMCO was trading at 12981.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ULTRACEMCO was trading at 12963.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ULTRACEMCO was trading at 13029.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ULTRACEMCO was trading at 12969.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ULTRACEMCO was trading at 13023.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ULTRACEMCO was trading at 13048.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ULTRACEMCO was trading at 12722.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ULTRACEMCO was trading at 12773.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ULTRACEMCO was trading at 12806.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ULTRACEMCO was trading at 12590.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ULTRACEMCO was trading at 12535.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ULTRACEMCO was trading at 12284.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ULTRACEMCO was trading at 12694.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ULTRACEMCO was trading at 12717.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
| ULTRACEMCO 28-Apr-2026 (4d) 13000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.02
Theta: -5.36
Gamma: 0.00023
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12077.00 | 855 | 5 | 38.67 | 10 | 0 | 60 |
| 23 Apr | 12167.00 | 850 | 10 | 35.12 | 10 | 0 | 62 |
| 22 Apr | 12193.00 | 840 | -147.64999999999998 | 39.17 | 7 | -2 | 59 |
| 21 Apr | 12039.00 | 980 | -32.799999999999955 | 35.15 | 3 | 0 | 59 |
| 20 Apr | 11917.00 | 1012.8 | -138.20000000000005 | 33.39 | 1 | 0 | 58 |
| 17 Apr | 11886.00 | 1151 | -129 | 36.54 | 2 | 1 | 57 |
| 16 Apr | 11826.00 | 1280 | 20 | 39.02 | 2 | 0 | 54 |
| 15 Apr | 11785.00 | 1260 | -125.95000000000005 | 32.82 | 8 | 2 | 56 |
| 13 Apr | 11502.00 | 1385.95 | 1385.95 | - | 0 | 0 | 54 |
| 10 Apr | 11589.00 | 1385.95 | 1385.95 | - | 0 | 0 | 54 |
| 9 Apr | 11448.00 | 1385.95 | -534.05 | - | 0 | 10 | 0 |
| 8 Apr | 11603.00 | 1385.95 | -534.05 | 35.96 | 56 | 8 | 52 |
| 7 Apr | 10936.00 | 1920 | 109 | - | 0 | 0 | 44 |
| 6 Apr | 10955.00 | 1920 | 109 | - | 0 | 0 | 44 |
| 2 Apr | 10620.00 | 1920 | 109 | - | 0 | 0 | 44 |
| 1 Apr | 10714.00 | 1920 | 109 | - | 0 | 0 | 44 |
| 30 Mar | 10745.00 | 1920 | 109 | - | 0 | 2 | 0 |
| 27 Mar | 11049.00 | 1920 | 109 | 44.57 | 2 | 1 | 43 |
| 25 Mar | 11204.00 | 1811 | -318.2 | 44.86 | 22 | 14 | 34 |
| 24 Mar | 10764.00 | 2129.2 | 193.2 | 33.56 | 10 | 6 | 16 |
| 23 Mar | 10362.00 | 1936 | 1228.65 | - | 0 | 0 | 10 |
| 20 Mar | 10934.00 | 1936 | 1228.65 | - | 0 | 0 | 10 |
| 19 Mar | 10814.00 | 1936 | 1228.65 | 20.19 | 10 | 5 | 5 |
| 18 Mar | 11247.00 | 707.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 11116.00 | 707.35 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 11099.00 | 707.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 10616.00 | 707.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 11089.00 | 707.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 11462.00 | 707.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 11654.00 | 707.35 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 11378.00 | 707.35 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 11987.00 | 707.35 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 12288.00 | 707.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 12107.00 | 707.35 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 12521.00 | 707.35 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 12677.00 | 707.35 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 12937.00 | 707.35 | 0 | 0.91 | 0 | 0 | 0 |
| 25 Feb | 13041.00 | 707.35 | 0 | 1.25 | 0 | 0 | 0 |
| 24 Feb | 12960.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 12976.00 | 0 | 0 | 1.02 | 0 | 0 | 0 |
| 20 Feb | 12766.00 | 0 | 0 | 0 | 0 | 0 | 0 |
| 19 Feb | 12688.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 13052.00 | 0 | 0 | 1.26 | 0 | 0 | 0 |
| 17 Feb | 12984.00 | 0 | 0 | 0.91 | 0 | 0 | 0 |
| 16 Feb | 12981.00 | 0 | 0 | 1.07 | 0 | 0 | 0 |
| 13 Feb | 12963.00 | 0 | 0 | 0.92 | 0 | 0 | 0 |
| 12 Feb | 13029.00 | 0 | 0 | 1.01 | 0 | 0 | 0 |
| 11 Feb | 12969.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 13023.00 | 0 | 0 | 1.4 | 0 | 0 | 0 |
| 9 Feb | 13048.00 | 0 | 0 | 1.39 | 0 | 0 | 0 |
| 6 Feb | 12722.00 | 0 | 0 | 0.06 | 0 | 0 | 0 |
| 5 Feb | 12773.00 | 0 | 0 | 0.25 | 0 | 0 | 0 |
| 4 Feb | 12806.00 | 0 | 0 | 0.47 | 0 | 0 | 0 |
| 3 Feb | 12590.00 | 0 | 0 | 0.19 | 0 | 0 | 0 |
| 2 Feb | 12535.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 12284.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
| 30 Jan | 12694.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 12717.00 | 0 | 0 | 0.17 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 13000 expiring on 28APR2026
Delta for 13000 PE is -0.94
Historical price for 13000 PE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 855, which was 5 higher than the previous day. The implied volatity was 38.67, the open interest changed by 0 which decreased total open position to 60
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 850, which was 10 higher than the previous day. The implied volatity was 35.12, the open interest changed by 0 which decreased total open position to 62
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 840, which was -147.64999999999998 lower than the previous day. The implied volatity was 39.17, the open interest changed by -2 which decreased total open position to 59
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 980, which was -32.799999999999955 lower than the previous day. The implied volatity was 35.15, the open interest changed by 0 which decreased total open position to 59
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 1012.8, which was -138.20000000000005 lower than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 58
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 1151, which was -129 lower than the previous day. The implied volatity was 36.54, the open interest changed by 1 which increased total open position to 57
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 1280, which was 20 higher than the previous day. The implied volatity was 39.02, the open interest changed by 0 which decreased total open position to 54
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 1260, which was -125.95000000000005 lower than the previous day. The implied volatity was 32.82, the open interest changed by 2 which increased total open position to 56
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 1385.95, which was 1385.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 1385.95, which was 1385.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 1385.95, which was -534.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 1385.95, which was -534.05 lower than the previous day. The implied volatity was 35.96, the open interest changed by 8 which increased total open position to 52
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 1920, which was 109 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 1920, which was 109 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 1920, which was 109 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 1920, which was 109 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 1920, which was 109 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 1920, which was 109 higher than the previous day. The implied volatity was 44.57, the open interest changed by 1 which increased total open position to 43
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 1811, which was -318.2 lower than the previous day. The implied volatity was 44.86, the open interest changed by 14 which increased total open position to 34
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 2129.2, which was 193.2 higher than the previous day. The implied volatity was 33.56, the open interest changed by 6 which increased total open position to 16
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 1936, which was 1228.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 1936, which was 1228.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 1936, which was 1228.65 higher than the previous day. The implied volatity was 20.19, the open interest changed by 5 which increased total open position to 5
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ULTRACEMCO was trading at 12107.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ULTRACEMCO was trading at 12521.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ULTRACEMCO was trading at 12677.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ULTRACEMCO was trading at 12937.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ULTRACEMCO was trading at 13041.00. The strike last trading price was 707.35, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ULTRACEMCO was trading at 12960.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ULTRACEMCO was trading at 12976.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ULTRACEMCO was trading at 12766.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ULTRACEMCO was trading at 12688.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ULTRACEMCO was trading at 13052.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ULTRACEMCO was trading at 12984.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ULTRACEMCO was trading at 12981.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ULTRACEMCO was trading at 12963.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ULTRACEMCO was trading at 13029.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ULTRACEMCO was trading at 12969.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ULTRACEMCO was trading at 13023.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.4, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ULTRACEMCO was trading at 13048.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ULTRACEMCO was trading at 12722.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ULTRACEMCO was trading at 12773.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ULTRACEMCO was trading at 12806.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ULTRACEMCO was trading at 12590.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ULTRACEMCO was trading at 12535.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ULTRACEMCO was trading at 12284.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ULTRACEMCO was trading at 12694.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ULTRACEMCO was trading at 12717.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
