ULTRACEMCO

Ultratech Cement Limited

11414 -126.00 (-1.09%)

L: 11379 H: 11525

Back to Option Chain

Historical option data for ULTRACEMCO
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ULTRACEMCO 30-DEC-2025 13200 CE
Delta: 0.02 Vega: 1.06 Theta: -0.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	11414.00	3.9 ₹ 195	2 100.00	26.46	14 700	4 200	45 2,250
8 Dec	11540.00	1.9 ₹ 95	-0.95 -47.50	22.16	6 300	1 50	41 2,050
5 Dec	11597.00	2.85 ₹ 142.5	0.25 12.50	20.86	13 650	-9 -450	42 2,100
4 Dec	11608.00	2.6 ₹ 130	-0.4 -20.00	20.10	41 2,050	17 850	52 2,600
3 Dec	11591.00	3 ₹ 150	0.8 40.00	-	0 0	14 700	0 0
2 Dec	11666.00	3 ₹ 150	0.8 40.00	18.78	39 1,950	13 650	34 1,700
1 Dec	11662.00	2.2 ₹ 110	-1.8 -90.00	-	0 0	-4 -200	0 0
28 Nov	11600.00	2.2 ₹ 110	-1.8 -90.00	17.44	46 2,300	-1 -50	24 1,200
27 Nov	11617.00	4 ₹ 200	-3.2 -160.00	18.38	4 200	0 0	23 1,150
26 Nov	11759.00	7.2 ₹ 360	-7.8 -390.00	18.12	6 300	2 100	23 1,150
25 Nov	11580.00	15 ₹ 750	-1 -50.00	-	0 0	0 0	0 0
24 Nov	11584.00	15 ₹ 750	-1 -50.00	-	0 0	3 150	0 0
21 Nov	11729.00	15 ₹ 750	-1 -50.00	19.67	3 150	0 0	18 900
20 Nov	11753.00	16.55 ₹ 827.5	-0.95 -47.50	19.26	16 800	9 450	17 850
19 Nov	11666.00	17.5 ₹ 875	-308.8 -15440.00	20.36	12 600	7 350	7 350
18 Nov	11707.00	326.3 ₹ 16,315	0 0.00	7.40	0 0	0 0	0 0
17 Nov	11778.00	326.3 ₹ 16,315	0 0.00	7.01	0 0	0 0	0 0

14 Nov	11874.00	326.3 ₹ 16,315	0 0.00	6.19	0 0	0 0	0 0
7 Nov	11849.00	326.3 ₹ 16,315	0 0.00	5.88	0 0	0 0	0 0
6 Nov	11910.00	326.3 ₹ 16,315	0 0.00	5.49	0 0	0 0	0 0
4 Nov	11819.00	326.3 ₹ 16,315	0 0.00	5.82	0 0	0 0	0 0
3 Nov	11950.00	326.3 ₹ 16,315	0 0.00	5.03	0 0	0 0	0 0
31 Oct	11947.00	326.3 ₹ 16,315	0 0.00	-	0 0	0 0	0 0
30 Oct	12053.00	326.3 ₹ 16,315	0 0.00	4.41	0 0	0 0	0 0
29 Oct	11999.00	326.3 ₹ 16,315	0 0.00	4.35	0 0	0 0	0 0
28 Oct	11931.00	326.3 ₹ 16,315	0 0.00	4.65	0 0	0 0	0 0
27 Oct	12015.00	326.3 ₹ 16,315	0 0.00	4.32	0 0	0 0	0 0
24 Oct	11918.00	326.3 ₹ 16,315	0 0.00	-	0 0	0 0	0 0
16 Oct	12358.00	326.3 ₹ 16,315	0 0.00	2.53	0 0	0 0	0 0
15 Oct	12311.00	326.3 ₹ 16,315	0 0.00	-	0 0	0 0	0 0
10 Oct	12281.00	326.3 ₹ 16,315	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 13200 expiring on 30DEC2025

Delta for 13200 CE is 0.02

Historical price for 13200 CE is as follows

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 3.9, which was 2 higher than the previous day. The implied volatity was 26.46, the open interest changed by 4 which increased total open position to 45

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 1.9, which was -0.95 lower than the previous day. The implied volatity was 22.16, the open interest changed by 1 which increased total open position to 41

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 2.85, which was 0.25 higher than the previous day. The implied volatity was 20.86, the open interest changed by -9 which decreased total open position to 42

On 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was 20.10, the open interest changed by 17 which increased total open position to 52

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 3, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 3, which was 0.8 higher than the previous day. The implied volatity was 18.78, the open interest changed by 13 which increased total open position to 34

On 1 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 2.2, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 2.2, which was -1.8 lower than the previous day. The implied volatity was 17.44, the open interest changed by -1 which decreased total open position to 24

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 4, which was -3.2 lower than the previous day. The implied volatity was 18.38, the open interest changed by 0 which decreased total open position to 23

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 7.2, which was -7.8 lower than the previous day. The implied volatity was 18.12, the open interest changed by 2 which increased total open position to 23

On 25 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 15, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 15, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov ULTRACEMCO was trading at 11729.00. The strike last trading price was 15, which was -1 lower than the previous day. The implied volatity was 19.67, the open interest changed by 0 which decreased total open position to 18

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 16.55, which was -0.95 lower than the previous day. The implied volatity was 19.26, the open interest changed by 9 which increased total open position to 17

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 17.5, which was -308.8 lower than the previous day. The implied volatity was 20.36, the open interest changed by 7 which increased total open position to 7

On 18 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 326.3, which was 0 lower than the previous day. The implied volatity was 7.40, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 326.3, which was 0 lower than the previous day. The implied volatity was 7.01, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ULTRACEMCO was trading at 11874.00. The strike last trading price was 326.3, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ULTRACEMCO was trading at 11849.00. The strike last trading price was 326.3, which was 0 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ULTRACEMCO was trading at 11910.00. The strike last trading price was 326.3, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ULTRACEMCO was trading at 11819.00. The strike last trading price was 326.3, which was 0 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ULTRACEMCO was trading at 11950.00. The strike last trading price was 326.3, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ULTRACEMCO was trading at 11947.00. The strike last trading price was 326.3, 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 30 Oct ULTRACEMCO was trading at 12053.00. The strike last trading price was 326.3, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ULTRACEMCO was trading at 11999.00. The strike last trading price was 326.3, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0

On 28 Oct ULTRACEMCO was trading at 11931.00. The strike last trading price was 326.3, which was 0 lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0

On 27 Oct ULTRACEMCO was trading at 12015.00. The strike last trading price was 326.3, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0

On 24 Oct ULTRACEMCO was trading at 11918.00. The strike last trading price was 326.3, 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 Oct ULTRACEMCO was trading at 12358.00. The strike last trading price was 326.3, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0

On 15 Oct ULTRACEMCO was trading at 12311.00. The strike last trading price was 326.3, 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 Oct ULTRACEMCO was trading at 12281.00. The strike last trading price was 326.3, 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

ULTRACEMCO 30DEC2025 13200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	11414.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
8 Dec	11540.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
5 Dec	11597.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
4 Dec	11608.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
3 Dec	11591.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
2 Dec	11666.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
1 Dec	11662.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
28 Nov	11600.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
27 Nov	11617.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
26 Nov	11759.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
25 Nov	11580.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
24 Nov	11584.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
21 Nov	11729.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
20 Nov	11753.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
19 Nov	11666.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
18 Nov	11707.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
17 Nov	11778.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
14 Nov	11874.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
7 Nov	11849.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
6 Nov	11910.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
4 Nov	11819.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
3 Nov	11950.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
31 Oct	11947.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
30 Oct	12053.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
29 Oct	11999.00	1104.4 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
28 Oct	11931.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	12015.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	11918.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	12358.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	12311.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	12281.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 13200 expiring on 30DEC2025

Delta for 13200 PE is -

Historical price for 13200 PE is as follows

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 1104.4, 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 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 1104.4, 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 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 1104.4, 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 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 1104.4, 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 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 1104.4, 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 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 1104.4, 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 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 1104.4, 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 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 1104.4, 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 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 1104.4, 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 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 1104.4, 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 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 1104.4, 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 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 1104.4, 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 21 Nov ULTRACEMCO was trading at 11729.00. The strike last trading price was 1104.4, 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 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 1104.4, 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 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 1104.4, 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 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 1104.4, 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 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 1104.4, 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 14 Nov ULTRACEMCO was trading at 11874.00. The strike last trading price was 1104.4, 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 7 Nov ULTRACEMCO was trading at 11849.00. The strike last trading price was 1104.4, 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 Nov ULTRACEMCO was trading at 11910.00. The strike last trading price was 1104.4, 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 Nov ULTRACEMCO was trading at 11819.00. The strike last trading price was 1104.4, 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 Nov ULTRACEMCO was trading at 11950.00. The strike last trading price was 1104.4, 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 31 Oct ULTRACEMCO was trading at 11947.00. The strike last trading price was 1104.4, 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 30 Oct ULTRACEMCO was trading at 12053.00. The strike last trading price was 1104.4, 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 Oct ULTRACEMCO was trading at 11999.00. The strike last trading price was 1104.4, 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 28 Oct ULTRACEMCO was trading at 11931.00. 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 27 Oct ULTRACEMCO was trading at 12015.00. 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 24 Oct ULTRACEMCO was trading at 11918.00. 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 Oct ULTRACEMCO was trading at 12358.00. 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 15 Oct ULTRACEMCO was trading at 12311.00. 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 Oct ULTRACEMCO was trading at 12281.00. 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

Related Pages for ULTRACEMCO

ULTRACEMCO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD