ULTRACEMCO

Ultratech Cement Limited

11723 +251.00 (2.19%)

L: 11481 H: 11738

Back to Option Chain

Historical option data for ULTRACEMCO
12 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 13800 CE
Delta: 0.01 Vega: 0.67 Theta: -0.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	11723.00	2.45 ₹ 122.5	-1.1 -55.00	29.85	31 1,550	-13 -650	88 4,400
11 Dec	11472.00	3 ₹ 150	1.4 70.00	33.75	35 1,750	0 0	91 4,550
10 Dec	11317.00	1.6 ₹ 80	-1 -50.00	-	0 0	0 0	91 4,550

8 Dec	11540.00	1.6 ₹ 80	-1 -50.00	-	0 0	0 0	91 4,550
4 Dec	11608.00	1.6 ₹ 80	-1 -50.00	24.82	26 1,300	2 100	93 4,650
2 Dec	11666.00	2.6 ₹ 130	1.05 52.50	24.41	58 2,900	12 600	85 4,250
27 Nov	11617.00	1.55 ₹ 77.5	-2.9 -145.00	-	3 150	0 0	73 3,650
26 Nov	11759.00	4.45 ₹ 222.5	-182.7 -9135.00	22.60	105 5,250	68 3,400	68 3,400

For Ultratech Cement Limited - strike price 13800 expiring on 30DEC2025

Delta for 13800 CE is 0.01

Historical price for 13800 CE is as follows

On 12 Dec ULTRACEMCO was trading at 11723.00. The strike last trading price was 2.45, which was -1.1 lower than the previous day. The implied volatity was 29.85, the open interest changed by -13 which decreased total open position to 88

On 11 Dec ULTRACEMCO was trading at 11472.00. The strike last trading price was 3, which was 1.4 higher than the previous day. The implied volatity was 33.75, the open interest changed by 0 which decreased total open position to 91

On 10 Dec ULTRACEMCO was trading at 11317.00. The strike last trading price was 1.6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 1.6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91

On 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 1.6, which was -1 lower than the previous day. The implied volatity was 24.82, the open interest changed by 2 which increased total open position to 93

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 2.6, which was 1.05 higher than the previous day. The implied volatity was 24.41, the open interest changed by 12 which increased total open position to 85

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 1.55, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 4.45, which was -182.7 lower than the previous day. The implied volatity was 22.60, the open interest changed by 68 which increased total open position to 68

ULTRACEMCO 30DEC2025 13800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	11723.00	1556.2 ₹ 77,810	0 0.00	-	0 0	0 0	0 0
11 Dec	11472.00	1556.2 ₹ 77,810	0 0.00	-	0 0	0 0	0 0
10 Dec	11317.00	1556.2 ₹ 77,810	0 0.00	-	0 0	0 0	0 0
8 Dec	11540.00	1556.2 ₹ 77,810	0 0.00	-	0 0	0 0	0 0
4 Dec	11608.00	1556.2 ₹ 77,810	0 0.00	-	0 0	0 0	0 0
2 Dec	11666.00	1556.2 ₹ 77,810	0 0.00	-	0 0	0 0	0 0
27 Nov	11617.00	1556.2 ₹ 77,810	0 0.00	-	0 0	0 0	0 0
26 Nov	11759.00	1556.2 ₹ 77,810	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 13800 expiring on 30DEC2025

Delta for 13800 PE is -

Historical price for 13800 PE is as follows

On 12 Dec ULTRACEMCO was trading at 11723.00. The strike last trading price was 1556.2, 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 Dec ULTRACEMCO was trading at 11472.00. The strike last trading price was 1556.2, 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 Dec ULTRACEMCO was trading at 11317.00. The strike last trading price was 1556.2, 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 1556.2, 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 1556.2, 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 1556.2, 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 1556.2, 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 1556.2, 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