ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
24 Apr 2026 01:39 PM IST
| ULTRACEMCO 28-Apr-2026 (4d) 9900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -3.68
Gamma: 0.00003
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12077.00 | 2261.2 | 71.39999999999964 | 82.36 | 1 | 0 | 3 | |||||||||
| 23 Apr | 12167.00 | 2189.8 | 95.35000000000036 | 67.31 | 1 | 0 | 4 | |||||||||
| 22 Apr | 12193.00 | 2094.45 | 64.84999999999991 | - | 0 | 0 | 4 | |||||||||
| 21 Apr | 12039.00 | 2094.45 | 64.84999999999991 | 3.26 | 0 | 0 | 4 | |||||||||
| 20 Apr | 11917.00 | 2094.45 | 878.8499999999999 | 3.26 | 4 | 0 | 1 | |||||||||
| 17 Apr | 11886.00 | 1215.6 | 291.39999999999986 | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 11826.00 | 1215.6 | 291.39999999999986 | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 11785.00 | 1215.6 | 291.39999999999986 | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 11502.00 | 1215.6 | 291.39999999999986 | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 11589.00 | 1215.6 | 291.39999999999986 | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 11448.00 | 1215.6 | -1958.3 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 11603.00 | 1215.6 | -1958.3 | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 10936.00 | 1215.6 | -1958.3 | - | 0 | 0 | 1 | |||||||||
| 6 Apr | 10955.00 | 1215.6 | -1958.3 | - | 0 | 0 | 1 | |||||||||
| 2 Apr | 10620.00 | 1215.6 | -1958.3 | - | 0 | 0 | 1 | |||||||||
| 1 Apr | 10714.00 | 1215.6 | -1958.3 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 10745.00 | 1215.6 | -1958.3 | 52.24 | 1 | 0 | 0 | |||||||||
| 27 Mar | 11049.00 | 3173.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 11204.00 | 3173.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 10764.00 | 3173.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 9900 expiring on 28APR2026
Delta for 9900 CE is 0.99
Historical price for 9900 CE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 2261.2, which was 71.39999999999964 higher than the previous day. The implied volatity was 82.36, the open interest changed by 0 which decreased total open position to 3
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 2189.8, which was 95.35000000000036 higher than the previous day. The implied volatity was 67.31, the open interest changed by 0 which decreased total open position to 4
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 2094.45, which was 64.84999999999991 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 2094.45, which was 64.84999999999991 higher than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 4
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 2094.45, which was 878.8499999999999 higher than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 1
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 1215.6, which was 291.39999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 1215.6, which was 291.39999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 1215.6, which was 291.39999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 1215.6, which was 291.39999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 1215.6, which was 291.39999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 1215.6, which was -1958.3 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 1215.6, which was -1958.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 1215.6, which was -1958.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 1215.6, which was -1958.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 1215.6, which was -1958.3 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 1215.6, which was -1958.3 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 1215.6, which was -1958.3 lower than the previous day. The implied volatity was 52.24, 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 3173.9, 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 3173.9, 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 3173.9, 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) 9900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 1.1
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12077.00 | 0.3 | -1.8 | 60.65 | 3 | 0 | 5 |
| 23 Apr | 12167.00 | 2.1 | 0.30000000000000004 | 65.95 | 5 | 0 | 1 |
| 22 Apr | 12193.00 | 1.8 | 1.8 | - | 0 | 0 | 1 |
| 21 Apr | 12039.00 | 1.8 | 1.8 | 49.37 | 0 | 0 | 1 |
| 20 Apr | 11917.00 | 1.8 | 1.05 | 49.37 | 1 | 0 | 0 |
| 17 Apr | 11886.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 11826.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 11785.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 11502.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 11589.00 | 0 | 0 | 16.71 | 0 | 0 | 0 |
| 9 Apr | 11448.00 | 0.75 | 0 | 14.84 | 0 | 0 | 0 |
| 8 Apr | 11603.00 | 0.75 | 0 | 16.62 | 0 | 0 | 0 |
| 7 Apr | 10936.00 | 0.75 | 0 | 10.52 | 0 | 0 | 0 |
| 6 Apr | 10955.00 | 0.75 | 0 | 10.48 | 0 | 0 | 0 |
| 2 Apr | 10620.00 | 0.75 | 0 | 6.7 | 0 | 0 | 0 |
| 1 Apr | 10714.00 | 0.75 | 0 | 7.53 | 0 | 0 | 0 |
| 30 Mar | 10745.00 | 0.75 | 0 | 7.44 | 0 | 0 | 0 |
| 27 Mar | 11049.00 | 0.75 | 0 | 9.96 | 0 | 0 | 0 |
| 25 Mar | 11204.00 | 0.75 | 0 | 10.33 | 0 | 0 | 0 |
| 24 Mar | 10764.00 | 0.75 | 0 | 7.18 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 9900 expiring on 28APR2026
Delta for 9900 PE is 0
Historical price for 9900 PE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 0.3, which was -1.8 lower than the previous day. The implied volatity was 60.65, the open interest changed by 0 which decreased total open position to 5
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 2.1, which was 0.30000000000000004 higher than the previous day. The implied volatity was 65.95, the open interest changed by 0 which decreased total open position to 1
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 1.8, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 1.8, which was 1.8 higher than the previous day. The implied volatity was 49.37, the open interest changed by 0 which decreased total open position to 1
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 1.8, which was 1.05 higher than the previous day. The implied volatity was 49.37, the open interest changed by 0 which decreased total open position to 0
On 17 Apr ULTRACEMCO was trading at 11886.00. 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 Apr ULTRACEMCO was trading at 11826.00. 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 Apr ULTRACEMCO was trading at 11785.00. 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 Apr ULTRACEMCO was trading at 11502.00. 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 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 16.71, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 14.84, 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 0.75, which was 0 lower than the previous day. The implied volatity was 16.62, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 10.52, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 10.48, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 6.7, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 7.53, 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 0.75, which was 0 lower than the previous day. The implied volatity was 7.44, 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 0.75, which was 0 lower than the previous day. The implied volatity was 9.96, 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 0.75, which was 0 lower than the previous day. The implied volatity was 10.33, 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 0.75, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0
