ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
24 Apr 2026 01:39 PM IST
| ULTRACEMCO 28-Apr-2026 (4d) 9800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12077.00 | 1161.95 | -24.25 | - | 0 | 0 | 13 | |||||||||
| 23 Apr | 12167.00 | 1161.95 | -24.25 | - | 0 | 0 | 13 | |||||||||
| 22 Apr | 12193.00 | 1161.95 | -24.25 | - | 0 | 0 | 13 | |||||||||
| 21 Apr | 12039.00 | 1161.95 | -24.25 | - | 0 | 0 | 13 | |||||||||
| 20 Apr | 11917.00 | 1161.95 | -24.25 | - | 0 | 0 | 13 | |||||||||
| 17 Apr | 11886.00 | 1161.95 | -24.25 | - | 0 | 0 | 13 | |||||||||
| 16 Apr | 11826.00 | 1161.95 | -24.25 | - | 0 | 0 | 13 | |||||||||
| 15 Apr | 11785.00 | 1161.95 | -24.25 | - | 0 | 0 | 13 | |||||||||
| 13 Apr | 11502.00 | 1161.95 | -24.25 | - | 0 | 0 | 13 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 11589.00 | 1161.95 | -24.25 | - | 0 | 0 | 13 | |||||||||
| 9 Apr | 11448.00 | 1161.95 | -47.45 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 11603.00 | 1161.95 | -47.45 | - | 0 | 0 | 13 | |||||||||
| 7 Apr | 10936.00 | 1161.95 | -47.45 | 28.22 | 5 | -4 | 12 | |||||||||
| 6 Apr | 10955.00 | 1209.4 | -92.75 | 21.36 | 16 | 14 | 15 | |||||||||
| 2 Apr | 10620.00 | 1302.15 | -1642.3 | - | 0 | 0 | 1 | |||||||||
| 1 Apr | 10714.00 | 1302.15 | -1642.3 | - | 0 | 0 | 1 | |||||||||
| 30 Mar | 10745.00 | 1302.15 | -1642.3 | 53.84 | 1 | 0 | 0 | |||||||||
| 27 Mar | 11049.00 | 2944.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 11204.00 | 2944.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 10764.00 | 2944.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 9800 expiring on 28APR2026
Delta for 9800 CE is -
Historical price for 9800 CE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 1161.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 1161.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 1161.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 1161.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 1161.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 1161.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 1161.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 1161.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 1161.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 1161.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 1161.95, which was -47.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 1161.95, which was -47.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 1161.95, which was -47.45 lower than the previous day. The implied volatity was 28.22, the open interest changed by -4 which decreased total open position to 12
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 1209.4, which was -92.75 lower than the previous day. The implied volatity was 21.36, the open interest changed by 14 which increased total open position to 15
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 1302.15, which was -1642.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 1302.15, which was -1642.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 1302.15, which was -1642.3 lower than the previous day. The implied volatity was 53.84, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 2944.45, 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 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 2944.45, 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 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 2944.45, 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
| ULTRACEMCO 28-Apr-2026 (4d) 9800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 1.32
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12077.00 | 0.1 | -0.1 | 58.51 | 6 | 0 | 298 |
| 23 Apr | 12167.00 | 0.2 | -0.3 | 56.74 | 125 | -3 | 308 |
| 22 Apr | 12193.00 | 0.5 | -0.8999999999999999 | 56.21 | 15 | 2 | 311 |
| 21 Apr | 12039.00 | 1.4 | -0.8000000000000003 | 54.53 | 80 | 0 | 309 |
| 20 Apr | 11917.00 | 2.15 | -3.85 | 53.55 | 73 | -1 | 309 |
| 17 Apr | 11886.00 | 6 | 0 | 50.43 | 2 | 0 | 310 |
| 16 Apr | 11826.00 | 6 | 1.5 | 48.81 | 27 | 0 | 311 |
| 15 Apr | 11785.00 | 4.5 | -6.5 | 43.64 | 120 | -14 | 311 |
| 13 Apr | 11502.00 | 11 | -5.199999999999999 | 42.52 | 50 | -13 | 327 |
| 10 Apr | 11589.00 | 16.2 | 16.2 | - | 0 | 0 | 340 |
| 9 Apr | 11448.00 | 16.2 | 3.7 | 39.96 | 53 | -14 | 340 |
| 8 Apr | 11603.00 | 12.15 | -45.15 | 39.8 | 96 | -24 | 354 |
| 7 Apr | 10936.00 | 58.95 | -5.1 | 40.13 | 450 | 272 | 380 |
| 6 Apr | 10955.00 | 62.1 | -61.3 | 41.25 | 133 | 42 | 108 |
| 2 Apr | 10620.00 | 134.45 | 129.1 | 40.59 | 82 | 61 | 61 |
| 1 Apr | 10714.00 | 5.35 | 0 | 8.31 | 0 | 0 | 0 |
| 30 Mar | 10745.00 | 5.35 | 0 | 8.1 | 0 | 0 | 0 |
| 27 Mar | 11049.00 | 5.35 | 0 | 10.4 | 0 | 0 | 0 |
| 25 Mar | 11204.00 | 5.35 | 0 | 10.99 | 0 | 0 | 0 |
| 24 Mar | 10764.00 | 5.35 | 0 | 7.69 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 9800 expiring on 28APR2026
Delta for 9800 PE is 0
Historical price for 9800 PE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 58.51, the open interest changed by 0 which decreased total open position to 298
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 0.2, which was -0.3 lower than the previous day. The implied volatity was 56.74, the open interest changed by -3 which decreased total open position to 308
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 0.5, which was -0.8999999999999999 lower than the previous day. The implied volatity was 56.21, the open interest changed by 2 which increased total open position to 311
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 1.4, which was -0.8000000000000003 lower than the previous day. The implied volatity was 54.53, the open interest changed by 0 which decreased total open position to 309
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 2.15, which was -3.85 lower than the previous day. The implied volatity was 53.55, the open interest changed by -1 which decreased total open position to 309
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 50.43, the open interest changed by 0 which decreased total open position to 310
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 6, which was 1.5 higher than the previous day. The implied volatity was 48.81, the open interest changed by 0 which decreased total open position to 311
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 4.5, which was -6.5 lower than the previous day. The implied volatity was 43.64, the open interest changed by -14 which decreased total open position to 311
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 11, which was -5.199999999999999 lower than the previous day. The implied volatity was 42.52, the open interest changed by -13 which decreased total open position to 327
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 16.2, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 340
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 16.2, which was 3.7 higher than the previous day. The implied volatity was 39.96, the open interest changed by -14 which decreased total open position to 340
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 12.15, which was -45.15 lower than the previous day. The implied volatity was 39.8, the open interest changed by -24 which decreased total open position to 354
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 58.95, which was -5.1 lower than the previous day. The implied volatity was 40.13, the open interest changed by 272 which increased total open position to 380
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 62.1, which was -61.3 lower than the previous day. The implied volatity was 41.25, the open interest changed by 42 which increased total open position to 108
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 134.45, which was 129.1 higher than the previous day. The implied volatity was 40.59, the open interest changed by 61 which increased total open position to 61
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 8.31, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 8.1, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 10.4, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 10.99, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 7.69, the open interest changed by 0 which decreased total open position to 0
