ULTRACEMCO
Ultratech Cement Limited
12650
142.00 (1.14%)
Option Chain for ULTRACEMCO
22 Sep 2025 08:01 PM ISTNext Refresh in
Max Pain
12600
PCR
0.37
⚠️ Data for ULTRACEMCO is temporarily unavailable. Our team is working to resolve the issue.
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 50 |
||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI% | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | OI% | Delta | |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 1750.00 | 0.00 | - | 11000 | - | -0.05 | 4.00 | 43.87 | 1 | 0 | 127 | 1.89% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 1367.35 | 0.00 | - | 11100 | - | 0.00 | 8.50 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 1220.05 | 0.00 | - | 11200 | - | 0.00 | 8.15 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 1207.90 | 0.00 | - | 11300 | - | 0.00 | 144.30 | 17.62 | 0 | 0 | 0 | 0.00% | -0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 1088.55 | 0.00 | - | 11400 | - | -0.65 | 5.90 | 0.00 | 0 | 2 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 1058.30 | 0.00 | - | 11500 | - | -3.80 | 3.15 | 30.63 | 17 | 5 | 173 | 2.57% | -0.02 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 1050.00 | 0.00 | - | 11600 | - | -1.05 | 4.85 | 30.18 | 94 | -31 | 416 | 6.19% | -0.02 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 768.20 | -15.30 | - | 11700 | - | -2.05 | 4.55 | 27.40 | 24 | -4 | 102 | 1.52% | -0.02 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 1150.00 | 0.00 | - | 11800 | - | 0.00 | 512.70 | 11.26 | 0 | 0 | 0 | 0.00% | -0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 577.65 | -15.55 | - | 11900 | - | -3.95 | 7.70 | 24.64 | 64 | -10 | 78 | 1.16% | -0.04 |
| 0.88 | 0.80% | 144 | -3 | 20 | 32.50 | 709.25 | 134.70 | 4.90 | 12000 | 40.67 | -7.35 | 9.00 | 22.65 | 455 | -122 | 706 | 10.51% | -0.05 |
| - | 0.00% | 0 | 0 | 0 | - | 672.85 | 0.00 | - | 12100 | - | -10.15 | 12.30 | 21.29 | 642 | -217 | 353 | 5.25% | -0.07 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 481.90 | -1.55 | - | 12200 | - | -18.50 | 17.05 | 19.92 | 767 | -75 | 611 | 9.09% | -0.10 |
| 0.82 | 0.44% | 79 | 5 | 122 | 22.73 | 415.00 | 104.45 | 9.46 | 12300 | 22.80 | -27.50 | 25.65 | 18.93 | 1,014 | 114 | 747 | 11.12% | -0.14 |
| 0.76 | 2.99% | 540 | -3 | 201 | 21.58 | 331.10 | 89.20 | 1.22 | 12400 | -9.33 | -43.45 | 39.05 | 18.03 | 1,145 | 28 | 657 | 9.78% | -0.20 |
| 0.68 | 2.94% | 531 | -215 | 1,659 | 20.08 | 250.70 | 69.20 | 1.77 | 12500 | -0.43 | -61.15 | 58.30 | 17.01 | 2,718 | 92 | 940 | 13.99% | -0.29 |
| 0.58 | 4.84% | 873 | -542 | 5,647 | 19.39 | 181.80 | 49.45 | 0.48 | 12600 | 0.02 | -75.95 | 93.45 | 16.98 | 2,330 | -10 | 417 | 6.21% | -0.40 |
| 0.47 | 10.56% | 1,905 | -271 | 9,436 | 19.21 | 129.00 | 35.05 | 0.29 | 12700 | -0.40 | -93.55 | 136.40 | 16.36 | 2,089 | 109 | 554 | 8.24% | -0.53 |
| 0.36 | 10.56% | 1,904 | -309 | 5,870 | 19.06 | 87.35 | 23.85 | 0.19 | 12800 | -0.01 | -100.80 | 196.75 | 16.38 | 409 | 3 | 367 | 5.46% | -0.66 |
| 0.26 | 5.42% | 977 | -149 | 3,903 | 18.94 | 56.30 | 11.40 | 0.34 | 12900 | 0.02 | -103.50 | 266.95 | 16.10 | 196 | -3 | 329 | 4.90% | -0.77 |
| 0.18 | 18.24% | 3,289 | -112 | 8,141 | 18.90 | 35.25 | 3.45 | 0.03 | 13000 | 0.11 | -132.35 | 343.55 | 14.82 | 85 | -12 | 108 | 1.61% | -0.88 |
| 0.13 | 5.96% | 1,074 | -162 | 1,616 | 19.90 | 24.70 | 2.25 | 0.01 | 13100 | 0.02 | -71.80 | 421.40 | - | 33 | -3 | 16 | 0.24% | - |
| 0.09 | 6.88% | 1,241 | -19 | 1,140 | 20.56 | 16.45 | 0.75 | 0.01 | 13200 | 0.63 | -55.65 | 526.30 | 10.16 | 35 | -12 | 11 | 0.16% | -1.00 |
| 0.07 | 3.12% | 562 | 4 | 600 | 21.64 | 11.95 | 0.00 | - | 13300 | -0.25 | 0.00 | 701.25 | 0.00 | 0 | -1 | 0 | 0.00% | 0.00 |
| 0.05 | 3.76% | 678 | 406 | 973 | 22.81 | 9.00 | -1.50 | 0.01 | 13400 | -0.01 | -28.70 | 712.20 | - | 16 | -6 | 8 | 0.12% | - |
| 0.04 | 5.46% | 984 | -186 | 1,206 | 24.27 | 7.40 | -1.10 | - | 13500 | - | 0.00 | 919.75 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.04 | 0.67% | 121 | -303 | 595 | 26.31 | 7.05 | 0.20 | - | 13600 | - | 0.00 | 1140.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.03 | 0.75% | 135 | -28 | 206 | 27.00 | 5.10 | -0.65 | - | 13700 | - | 0.00 | 1444.40 | - | 0 | 0 | 0 | 0.00% | - |
| 0.02 | 2.53% | 456 | -67 | 348 | 28.62 | 4.60 | -1.40 | - | 13800 | - | 0.00 | 1811.50 | - | 0 | 0 | 0 | 0.00% | - |
|
|
||||||||||||||||||
| 0.02 | 0.23% | 41 | 9 | 55 | 29.99 | 4.00 | -1.00 | - | 13900 | - | 0.00 | 1613.50 | - | 0 | 0 | 0 | 0.00% | - |
| 0.01 | 9.64% | 1,738 | -328 | 906 | 30.52 | 2.90 | -1.35 | - | 14000 | - | 0.00 | 1237.65 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 14100 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.01 | 0.55% | 100 | 1 | 16 | 33.97 | 2.75 | -1.15 | - | 14200 | - | 0.00 | 2148.80 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 14300 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.01 | 3.68% | 663 | -9 | 262 | 37.36 | 2.65 | -0.45 | - | 14400 | - | 0.00 | 2323.55 | - | 0 | 0 | 0 | 0.00% | - |
| 18,035 | -2,281 | 42,922 | 12,134 | -153 | 6,720 | |||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.
