ULTRACEMCO

Ultratech Cement Limited

11947 -106.00 (-0.88%)

L: 11917 H: 12102

Back to Option Chain

Historical option data for ULTRACEMCO
02 Nov 2025 04:11 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 25-NOV-2025 12000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	11947.00	231.9 ₹ 11,595	-54.4 -2720.00	-	1,578 78,900	120 6,000	1,559 77,950
1 Nov	11947.00	231.9 ₹ 11,595	-54.4 -2720.00	-	1,578 78,900	120 6,000	1,559 77,950
27 Oct	12015.00	306 ₹ 15,300	31.65 1582.50	-	2,361 1,18,050	233 11,650	866 43,300
26 Oct	11918.00	274 ₹ 13,700	-153.05 -7652.50	-	1,454 72,700	543 27,150	631 31,550

25 Oct	11918.00	274 ₹ 13,700	-153.05 -7652.50	-	1,454 72,700	543 27,150	631 31,550
18 Oct	12370.00	552.75 ₹ 27,637.5	7.75 387.50	-	12 600	5 250	15 750
15 Oct	12070.00	410 ₹ 20,500	-57.85 -2892.50	-	6 300	1 50	8 400
28 Sept	12070.00	1039.95 ₹ 51,997.5	0 0.00	-	0 0	0 0	0 0
22 Sept	12650.00	1039.95 ₹ 51,997.5	0 0.00	-	0 0	0 0	0 0
21 Sept	12508.00	1039.95 ₹ 51,997.5	0 0.00	-	0 0	0 0	0 0
18 Sept	12626.00	1039.95 ₹ 51,997.5	0 0.00	-	0 0	0 0	0 0
14 Sept	12370.00	1039.95 ₹ 51,997.5	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 12000 expiring on 25NOV2025

Delta for 12000 CE is -

Historical price for 12000 CE is as follows

On 2 Nov ULTRACEMCO was trading at 11947.00. The strike last trading price was 231.9, which was -54.4 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 1559

On 1 Nov ULTRACEMCO was trading at 11947.00. The strike last trading price was 231.9, which was -54.4 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 1559

On 27 Oct ULTRACEMCO was trading at 12015.00. The strike last trading price was 306, which was 31.65 higher than the previous day. The implied volatity was -, the open interest changed by 233 which increased total open position to 866

On 26 Oct ULTRACEMCO was trading at 11918.00. The strike last trading price was 274, which was -153.05 lower than the previous day. The implied volatity was -, the open interest changed by 543 which increased total open position to 631

On 25 Oct ULTRACEMCO was trading at 11918.00. The strike last trading price was 274, which was -153.05 lower than the previous day. The implied volatity was -, the open interest changed by 543 which increased total open position to 631

On 18 Oct ULTRACEMCO was trading at 12370.00. The strike last trading price was 552.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 15

On 15 Oct ULTRACEMCO was trading at 12070.00. The strike last trading price was 410, which was -57.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 28 Sept ULTRACEMCO was trading at 12070.00. The strike last trading price was 1039.95, 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 22 Sept ULTRACEMCO was trading at 12650.00. The strike last trading price was 1039.95, 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 Sept ULTRACEMCO was trading at 12508.00. The strike last trading price was 1039.95, 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 Sept ULTRACEMCO was trading at 12626.00. The strike last trading price was 1039.95, 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 Sept ULTRACEMCO was trading at 12370.00. The strike last trading price was 1039.95, 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 25NOV2025 12000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	11947.00	211.15 ₹ 10,557.5	30.1 1505.00	-	1,912 95,600	8 400	1,269 63,450
1 Nov	11947.00	211.15 ₹ 10,557.5	30.1 1505.00	-	1,912 95,600	8 400	1,269 63,450
27 Oct	12015.00	200 ₹ 10,000	-73.1 -3655.00	-	1,584 79,200	293 14,650	894 44,700
26 Oct	11918.00	273.6 ₹ 13,680	104.85 5242.50	-	1,283 64,150	262 13,100	602 30,100
25 Oct	11918.00	273.6 ₹ 13,680	104.85 5242.50	-	1,283 64,150	262 13,100	602 30,100
18 Oct	12370.00	165.7 ₹ 8,285	30.7 1535.00	-	113 5,650	57 2,850	109 5,450
15 Oct	12070.00	238.85 ₹ 11,942.5	43.85 2192.50	-	4 200	1 50	39 1,950
28 Sept	12070.00	341.75 ₹ 17,087.5	0 0.00	1.48	0 0	0 0	0 0
22 Sept	12650.00	341.75 ₹ 17,087.5	0 0.00	4.04	0 0	0 0	0 0
21 Sept	12508.00	341.75 ₹ 17,087.5	0 0.00	3.44	0 0	0 0	0 0
18 Sept	12626.00	341.75 ₹ 17,087.5	0 0.00	3.77	0 0	0 0	0 0
14 Sept	12370.00	341.75 ₹ 17,087.5	0 0.00	2.82	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 12000 expiring on 25NOV2025

Delta for 12000 PE is -

Historical price for 12000 PE is as follows

On 2 Nov ULTRACEMCO was trading at 11947.00. The strike last trading price was 211.15, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 1269

On 1 Nov ULTRACEMCO was trading at 11947.00. The strike last trading price was 211.15, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 1269

On 27 Oct ULTRACEMCO was trading at 12015.00. The strike last trading price was 200, which was -73.1 lower than the previous day. The implied volatity was -, the open interest changed by 293 which increased total open position to 894

On 26 Oct ULTRACEMCO was trading at 11918.00. The strike last trading price was 273.6, which was 104.85 higher than the previous day. The implied volatity was -, the open interest changed by 262 which increased total open position to 602

On 25 Oct ULTRACEMCO was trading at 11918.00. The strike last trading price was 273.6, which was 104.85 higher than the previous day. The implied volatity was -, the open interest changed by 262 which increased total open position to 602

On 18 Oct ULTRACEMCO was trading at 12370.00. The strike last trading price was 165.7, which was 30.7 higher than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 109

On 15 Oct ULTRACEMCO was trading at 12070.00. The strike last trading price was 238.85, which was 43.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 39

On 28 Sept ULTRACEMCO was trading at 12070.00. The strike last trading price was 341.75, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0

On 22 Sept ULTRACEMCO was trading at 12650.00. The strike last trading price was 341.75, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0

On 21 Sept ULTRACEMCO was trading at 12508.00. The strike last trading price was 341.75, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0

On 18 Sept ULTRACEMCO was trading at 12626.00. The strike last trading price was 341.75, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0

On 14 Sept ULTRACEMCO was trading at 12370.00. The strike last trading price was 341.75, which was 0 lower than the previous day. The implied volatity was 2.82, 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