BullFO

Ultratech Cement (ULTRACEMCO) option chain analysis (30 Jul)

Ultratech Cement (ULTRACEMCO) option chain analysis 30 Jul 2020 expiry

Ultratech Cement (ULTRACEMCO) deals in Cement & Cement Products

Stock of Ultratech Cement closed at 3889.60, opened at 3926.00 and traded inside a range of 3875.00 and 3960.00 with a volume of 2.58 lakhs.

Date Close Open High Low Volume
03 Fri Jul 3889.60 3926.00 3960.00 3875.00 2.58 lakhs
02 Thu Jul 3914.95 3911.00 3947.00 3882.00 2.94 lakhs
01 Wed Jul 3898.60 3888.00 3933.95 3862.10 3.31 lakhs
30 Tue Jun 3893.55 3822.00 3904.35 3822.00 4.94 lakhs
29 Mon Jun 3807.00 3839.95 3840.00 3757.00 6.92 lakhs
  • Price action analysis of ULTRACEMCO based on a short term time period is

  • Price action analysis of ULTRACEMCO based on a short to mid term time period is

nse chart

Ultratech Cement has a LOT size of 200

Call of strike 4000.00 has highest open interest of 39800 with 199.00 total contracts traded, and a volume of 4760000 and is trading at a premium of 93.15 Click here to view ULTRACEMCO 4000.00 Call price analysis

Put of strike 3700.00 has highest open interest of 11800 with 59.00 total contracts traded, and a volume of 2520000 and is trading at a premium of 65.95 Click here to view ULTRACEMCO 3700.00 Put price analysis

Most active ULTRACEMCO Calls & Puts

Strike Premium Open Interest Contracts Volume
ULTRACEMCO 4000 CE 93.15 39800 199.00 47.6 lakhs
ULTRACEMCO 3900 CE 132.90 12400 62.00 30 lakhs
ULTRACEMCO 3700 PE 65.95 11800 59.00 25.2 lakhs
ULTRACEMCO 3800 PE 98.95 8800 44.00 31.6 lakhs
ULTRACEMCO 4300 CE 26.45 8400 42.00 20 lakhs
ULTRACEMCO 4200 CE 41.75 7800 39.00 30.4 lakhs
ULTRACEMCO 3950 CE 112.75 6400 32.00 12.4 lakhs
ULTRACEMCO 4100 CE 61.90 4000 20.00 14.8 lakhs
ULTRACEMCO 3600 PE 41.60 4000 20.00 15.6 lakhs
ULTRACEMCO 3650 PE 52.85 4000 20.00 4.4 lakhs
ULTRACEMCO 3900 PE 148.20 3600 18.00 7.2 lakhs
ULTRACEMCO 4600 CE 7.95 3400 17.00 12.8 lakhs
ULTRACEMCO 3300 PE 8.00 3400 17.00 18.8 lakhs
ULTRACEMCO 4050 CE 75.10 2200 11.00 4.4 lakhs
ULTRACEMCO 3850 CE 157.25 1800 9.00 9.6 lakhs
ULTRACEMCO 3850 PE 124.05 1600 8.00 6 lakhs
ULTRACEMCO 4500 CE 7.15 1200 6.00 23.2 lakhs
ULTRACEMCO 4400 CE 15.00 800 4.00 6 lakhs
ULTRACEMCO 3800 CE 192.50 800 4.00 9.6 lakhs
ULTRACEMCO 3500 PE 23.05 800 4.00 16.8 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart ULTRACEMCO

ULTRACEMCO in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ULTRACEMCO 3850 CE 157.25 182.05 182.10 154.00 1800 9.00 9.6 lakhs
ULTRACEMCO 3800 CE 192.50 220.00 220.00 192.50 800 4.00 9.6 lakhs
ULTRACEMCO 3750 CE 458.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3700 CE 248.00 258.00 258.00 248.00 400 2.00 4 lakhs
ULTRACEMCO 3650 CE 508.40 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3600 CE 347.00 0.00 0.00 0.00 0 0.00 1.2 lakhs
ULTRACEMCO 3550 CE 294.95 0.00 0.00 0.00 0 0.00 0.8 lakhs
ULTRACEMCO 3500 CE 395.00 0.00 0.00 0.00 0 0.00 0.8 lakhs
ULTRACEMCO 3450 CE 619.35 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3400 CE 520.00 0.00 0.00 0.00 0 0.00 0.4 lakhs
ULTRACEMCO 3350 CE 680.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3300 CE 557.00 0.00 0.00 0.00 0 0.00 0.4 lakhs
ULTRACEMCO 3250 CE 669.55 0.00 0.00 0.00 0 0.00 0.8 lakhs
ULTRACEMCO 3200 CE 672.15 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3150 CE 816.10 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3100 CE 729.15 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3050 CE 889.35 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3000 CE 789.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2950 CE 966.35 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2900 CE 854.05 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2850 CE 1046.80 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2800 CE 921.75 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2750 CE 1130.50 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2700 CE 993.00 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2650 CE 1217.10 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2600 CE 1067.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2500 CE 1145.45 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2400 CE 1226.45 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2300 CE 1310.40 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2200 CE 1397.05 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2100 CE 1486.10 0.00 0.00 0.00 0 0.00 0 lakhs

ULTRACEMCO Call (CE) of strike 3850.00 has an intrinsic value of 39.6 rupees

 chart ULTRACEMCO 3850.00 CE

ULTRACEMCO Call (CE) of strike 3800.00 has an intrinsic value of 89.6 rupees

 chart ULTRACEMCO 3800.00 CE

ULTRACEMCO out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ULTRACEMCO 3900 CE 132.90 166.00 168.00 131.05 12400 62.00 30 lakhs
ULTRACEMCO 3950 CE 112.75 142.70 142.70 110.80 6400 32.00 12.4 lakhs
ULTRACEMCO 4000 CE 93.15 114.30 123.95 89.25 39800 199.00 47.6 lakhs
ULTRACEMCO 4050 CE 75.10 94.00 94.00 75.10 2200 11.00 4.4 lakhs
ULTRACEMCO 4100 CE 61.90 76.35 76.35 60.60 4000 20.00 14.8 lakhs
ULTRACEMCO 4150 CE 50.20 56.00 56.00 50.20 400 2.00 11.6 lakhs
ULTRACEMCO 4200 CE 41.75 52.55 52.55 39.50 7800 39.00 30.4 lakhs
ULTRACEMCO 4250 CE 265.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4300 CE 26.45 48.60 48.60 26.25 8400 42.00 20 lakhs
ULTRACEMCO 4350 CE 236.60 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4400 CE 15.00 18.50 18.50 15.00 800 4.00 6 lakhs
ULTRACEMCO 4450 CE 210.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4500 CE 7.15 11.00 14.80 7.15 1200 6.00 23.2 lakhs
ULTRACEMCO 4550 CE 187.00 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4600 CE 7.95 14.00 14.00 7.80 3400 17.00 12.8 lakhs
ULTRACEMCO 4650 CE 165.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4700 CE 6.90 6.90 6.90 6.90 200 1.00 2.4 lakhs
ULTRACEMCO 4750 CE 14.35 0.00 0.00 0.00 0 0.00 0.4 lakhs
ULTRACEMCO 4800 CE 5.60 0.00 0.00 0.00 0 0.00 3.2 lakhs

ULTRACEMCO Call (CE) of strike 3900.00 has an intrinsic value of 0 rupees

 chart ULTRACEMCO 3900.00 CE

ULTRACEMCO Call (CE) of strike 3950.00 has an intrinsic value of 0 rupees

 chart ULTRACEMCO 3950.00 CE

ULTRACEMCO in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ULTRACEMCO 3900 PE 148.20 126.00 150.40 126.00 3600 18.00 7.2 lakhs
ULTRACEMCO 3950 PE 175.95 175.95 175.95 175.95 200 1.00 0.4 lakhs
ULTRACEMCO 4000 PE 185.45 185.45 185.45 185.45 200 1.00 3.6 lakhs
ULTRACEMCO 4050 PE 539.30 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4100 PE 818.20 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4150 PE 603.35 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4200 PE 383.40 0.00 0.00 0.00 0 0.00 0.4 lakhs
ULTRACEMCO 4250 PE 371.65 0.00 0.00 0.00 0 0.00 0.8 lakhs
ULTRACEMCO 4300 PE 402.95 0.00 0.00 0.00 0 0.00 0.8 lakhs
ULTRACEMCO 4350 PE 539.10 0.00 0.00 0.00 0 0.00 0.8 lakhs
ULTRACEMCO 4400 PE 1039.80 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4450 PE 813.90 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4500 PE 1117.70 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4550 PE 889.50 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4600 PE 1197.35 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4650 PE 967.50 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4700 PE 1278.65 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4750 PE 1047.65 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4800 PE 1361.35 0.00 0.00 0.00 0 0.00 0 lakhs

ULTRACEMCO Put (PE) of strike 3900.00 has an intrinsic value of 10.4 rupees

 chart ULTRACEMCO 3900.00 PE

ULTRACEMCO Put (PE) of strike 3950.00 has an intrinsic value of 60.4 rupees

 chart ULTRACEMCO 3950.00 PE

ULTRACEMCO out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ULTRACEMCO 3850 PE 124.05 120.95 124.05 120.95 1600 8.00 6 lakhs
ULTRACEMCO 3800 PE 98.95 81.20 102.15 81.20 8800 44.00 31.6 lakhs
ULTRACEMCO 3750 PE 80.50 80.50 80.50 80.50 600 3.00 1.6 lakhs
ULTRACEMCO 3700 PE 65.95 54.00 67.65 54.00 11800 59.00 25.2 lakhs
ULTRACEMCO 3650 PE 52.85 41.65 53.40 41.05 4000 20.00 4.4 lakhs
ULTRACEMCO 3600 PE 41.60 31.10 41.65 31.10 4000 20.00 15.6 lakhs
ULTRACEMCO 3550 PE 104.95 0.00 0.00 0.00 0 0.00 1.2 lakhs
ULTRACEMCO 3500 PE 23.05 20.00 23.05 20.00 800 4.00 16.8 lakhs
ULTRACEMCO 3450 PE 231.05 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3400 PE 22.00 0.00 0.00 0.00 0 0.00 2.4 lakhs
ULTRACEMCO 3350 PE 193.40 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3300 PE 8.00 8.50 8.50 7.60 3400 17.00 18.8 lakhs
ULTRACEMCO 3250 PE 2.45 0.00 0.00 0.00 0 0.00 0.4 lakhs
ULTRACEMCO 3200 PE 6.00 6.00 6.00 6.00 200 1.00 15.6 lakhs
ULTRACEMCO 3150 PE 130.35 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3100 PE 255.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3050 PE 104.45 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3000 PE 217.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2950 PE 82.30 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2900 PE 183.00 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2850 PE 63.60 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2800 PE 152.00 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2750 PE 48.15 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2700 PE 5.80 0.00 0.00 0.00 0 0.00 0.8 lakhs
ULTRACEMCO 2650 PE 35.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2600 PE 100.30 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2500 PE 79.45 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2400 PE 61.75 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2300 PE 46.95 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2200 PE 34.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 2100 PE 25.20 0.00 0.00 0.00 0 0.00 0 lakhs

ULTRACEMCO Put (PE) of strike 3850.00 has an intrinsic value of 0 rupees

 chart ULTRACEMCO 3850.00 PE

ULTRACEMCO Put (PE) of strike 3800.00 has an intrinsic value of 0 rupees

 chart ULTRACEMCO 3800.00 PE