ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
06 Sep 2024 04:11 PM IST
| ULTRACEMCO 13000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 11432.85 | 9.5 | 0.30 | 28,900 | -2,500 | 40,100 | ||||
| 5 Sept | 11542.65 | 9.2 | -1.80 | 1,32,200 | 12,700 | 42,600 | ||||
| 4 Sept | 11580.45 | 11 | 3.95 | 16,700 | 800 | 29,800 | ||||
| 3 Sept | 11460.80 | 7.05 | -1.15 | 12,300 | 6,700 | 29,000 | ||||
| 2 Sept | 11424.90 | 8.2 | -0.70 | 29,400 | 3,500 | 22,100 | ||||
| 30 Aug | 11301.90 | 8.9 | -1.10 | 20,700 | 5,700 | 18,700 | ||||
|
|
||||||||||
| 29 Aug | 11222.00 | 10 | -5.00 | 8,300 | 4,400 | 13,000 | ||||
| 28 Aug | 11234.80 | 15 | -0.10 | 1,100 | 300 | 8,600 | ||||
| 27 Aug | 11300.35 | 15.1 | -2.40 | 3,400 | 1,100 | 8,100 | ||||
| 26 Aug | 11337.10 | 17.5 | -2.50 | 2,800 | 2,100 | 6,900 | ||||
| 23 Aug | 11341.80 | 20 | 0.00 | 1,600 | 100 | 4,700 | ||||
| 22 Aug | 11309.40 | 20 | -1.85 | 2,200 | 1,600 | 4,600 | ||||
| 21 Aug | 11200.90 | 21.85 | 5.60 | 1,800 | 700 | 3,000 | ||||
| 20 Aug | 11349.70 | 16.25 | 3.25 | 3,300 | -100 | 2,300 | ||||
| 19 Aug | 11315.35 | 13 | 0.00 | 0 | 600 | 0 | ||||
| 16 Aug | 11295.70 | 13 | -3.50 | 600 | 400 | 2,200 | ||||
| 14 Aug | 11002.60 | 16.5 | -116.50 | 1,800 | 1,600 | 1,700 | ||||
| 12 Aug | 11302.85 | 133 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 11300.35 | 133 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 11258.00 | 133 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 133 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 11417.25 | 133 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 133 | 0 | 100 | 100 | |||||
For Ultratech Cement Limited - strike price 13000 expiring on 26SEP2024
Delta for 13000 CE is -
Historical price for 13000 CE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 9.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 40100
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 9.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 12700 which increased total open position to 42600
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 11, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 29800
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 7.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 6700 which increased total open position to 29000
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 8.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 22100
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 8.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 18700
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 10, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 13000
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 8600
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 15.1, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 8100
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 17.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 6900
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 4700
On 22 Aug ULTRACEMCO was trading at 11309.40. The strike last trading price was 20, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4600
On 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 21.85, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 3000
On 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 16.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 2300
On 19 Aug ULTRACEMCO was trading at 11315.35. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 16 Aug ULTRACEMCO was trading at 11295.70. The strike last trading price was 13, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2200
On 14 Aug ULTRACEMCO was trading at 11002.60. The strike last trading price was 16.5, which was -116.50 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1700
On 12 Aug ULTRACEMCO was trading at 11302.85. The strike last trading price was 133, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 133, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug ULTRACEMCO was trading at 11258.00. The strike last trading price was 133, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug ULTRACEMCO was trading at 11543.20. The strike last trading price was 133, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug ULTRACEMCO was trading at 11417.25. The strike last trading price was 133, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul ULTRACEMCO was trading at 11806.45. The strike last trading price was 133, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
| ULTRACEMCO 13000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 11432.85 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 11542.65 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 11580.45 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11460.80 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11424.90 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 11301.90 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 11222.00 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 11234.80 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 11300.35 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 11337.10 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 11341.80 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11309.40 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11200.90 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11349.70 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 11315.35 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11300.35 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11258.00 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11417.25 | 1320.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 1320.45 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 13000 expiring on 26SEP2024
Delta for 13000 PE is -
Historical price for 13000 PE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug ULTRACEMCO was trading at 11309.40. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug ULTRACEMCO was trading at 11315.35. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug ULTRACEMCO was trading at 11295.70. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug ULTRACEMCO was trading at 11002.60. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug ULTRACEMCO was trading at 11302.85. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug ULTRACEMCO was trading at 11258.00. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug ULTRACEMCO was trading at 11543.20. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug ULTRACEMCO was trading at 11417.25. The strike last trading price was 1320.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul ULTRACEMCO was trading at 11806.45. The strike last trading price was 1320.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0