ULTRACEMCO

Ultratech Cement Limited

12070 -71.00 (-0.58%)

L: 11990 H: 12199

Back to Option Chain

Historical option data for ULTRACEMCO
25 Oct 2025 03:51 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 28-OCT-2025 12300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

25 Oct	11918.00	16.55 ₹ 827.5	-41.9 -2095.00	-	3,793 1,89,650	244 12,200	975 48,750
18 Oct	12370.00	198 ₹ 9,900	-48.15 -2407.50	-	2,519 1,25,950	82 4,100	589 29,450
15 Oct	12070.00	131.8 ₹ 6,590	-44.2 -2210.00	-	1,698 84,900	166 8,300	919 45,950
28 Sept	12070.00	232 ₹ 11,600	-46.75 -2337.50	19.55	288 14,400	30 1,500	178 8,900
22 Sept	12650.00	593.6 ₹ 29,680	3.6 180.00	19.68	7 350	4 200	8 400
21 Sept	12508.00	590 ₹ 29,500	0 0.00	0.00	0 0	0 0	0 0
18 Sept	12626.00	590 ₹ 29,500	-130.35 -6517.50	18.30	4 200	0 0	0 0
14 Sept	12370.00	720.35 ₹ 36,017.5	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 12300 expiring on 28OCT2025

Delta for 12300 CE is -

Historical price for 12300 CE is as follows

On 25 Oct ULTRACEMCO was trading at 11918.00. The strike last trading price was 16.55, which was -41.9 lower than the previous day. The implied volatity was -, the open interest changed by 244 which increased total open position to 975

On 18 Oct ULTRACEMCO was trading at 12370.00. The strike last trading price was 198, which was -48.15 lower than the previous day. The implied volatity was -, the open interest changed by 82 which increased total open position to 589

On 15 Oct ULTRACEMCO was trading at 12070.00. The strike last trading price was 131.8, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 166 which increased total open position to 919

On 28 Sept ULTRACEMCO was trading at 12070.00. The strike last trading price was 232, which was -46.75 lower than the previous day. The implied volatity was 19.55, the open interest changed by 30 which increased total open position to 178

On 22 Sept ULTRACEMCO was trading at 12650.00. The strike last trading price was 593.6, which was 3.6 higher than the previous day. The implied volatity was 19.68, the open interest changed by 4 which increased total open position to 8

On 21 Sept ULTRACEMCO was trading at 12508.00. The strike last trading price was 590, which was 0 lower than the previous day. The implied volatity was 0.00, 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 590, which was -130.35 lower than the previous day. The implied volatity was 18.30, 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 720.35, 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 28OCT2025 12300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	11918.00	385.85 ₹ 19,292.5	199.65 9982.50	-	338 16,900	-95 -4,750	252 12,600
18 Oct	12370.00	196.1 ₹ 9,805	50 2500.00	-	1,622 81,100	165 8,250	616 30,800
15 Oct	12070.00	319.45 ₹ 15,972.5	63.05 3152.50	-	245 12,250	-8 -400	283 14,150
28 Sept	12070.00	386.75 ₹ 19,337.5	56.75 2837.50	23.22	156 7,800	21 1,050	135 6,750
22 Sept	12650.00	136.95 ₹ 6,847.5	-43.05 -2152.50	20.38	59 2,950	40 2,000	73 3,650
21 Sept	12508.00	180 ₹ 9,000	26.55 1327.50	20.02	5 250	1 50	34 1,700
18 Sept	12626.00	153 ₹ 7,650	3 150.00	20.83	23 1,150	-4 -200	32 1,600
14 Sept	12370.00	264.1 ₹ 13,205	8.1 405.00	21.04	12 600	-3 -150	19 950

For Ultratech Cement Limited - strike price 12300 expiring on 28OCT2025

Delta for 12300 PE is -

Historical price for 12300 PE is as follows

On 25 Oct ULTRACEMCO was trading at 11918.00. The strike last trading price was 385.85, which was 199.65 higher than the previous day. The implied volatity was -, the open interest changed by -95 which decreased total open position to 252

On 18 Oct ULTRACEMCO was trading at 12370.00. The strike last trading price was 196.1, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 616

On 15 Oct ULTRACEMCO was trading at 12070.00. The strike last trading price was 319.45, which was 63.05 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 283

On 28 Sept ULTRACEMCO was trading at 12070.00. The strike last trading price was 386.75, which was 56.75 higher than the previous day. The implied volatity was 23.22, the open interest changed by 21 which increased total open position to 135

On 22 Sept ULTRACEMCO was trading at 12650.00. The strike last trading price was 136.95, which was -43.05 lower than the previous day. The implied volatity was 20.38, the open interest changed by 40 which increased total open position to 73

On 21 Sept ULTRACEMCO was trading at 12508.00. The strike last trading price was 180, which was 26.55 higher than the previous day. The implied volatity was 20.02, the open interest changed by 1 which increased total open position to 34

On 18 Sept ULTRACEMCO was trading at 12626.00. The strike last trading price was 153, which was 3 higher than the previous day. The implied volatity was 20.83, the open interest changed by -4 which decreased total open position to 32

On 14 Sept ULTRACEMCO was trading at 12370.00. The strike last trading price was 264.1, which was 8.1 higher than the previous day. The implied volatity was 21.04, the open interest changed by -3 which decreased total open position to 19

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