Ultratech Cement (ULTRACEMCO) option chain analysis (29 Oct)
Ultratech Cement (ULTRACEMCO) option chain analysis 29 Oct 2020 expiry
Ultratech Cement (ULTRACEMCO) deals in Cement & Cement Products
Stock of Ultratech Cement closed at 3858.50, opened at 3790.00 and traded inside a range of 3760.05 and 3879.90 with a volume of 3.22 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 3858.50 | 3790.00 | 3879.90 | 3760.05 | 3.22 lakhs |
| 24 Thu Sep | 3777.80 | 3869.00 | 3869.15 | 3753.90 | 4.56 lakhs |
| 23 Wed Sep | 3869.15 | 3900.00 | 3918.25 | 3837.05 | 3.08 lakhs |
| 22 Tue Sep | 3883.15 | 3879.65 | 3944.50 | 3794.00 | 5.09 lakhs |
| 21 Mon Sep | 3878.90 | 4002.60 | 4003.60 | 3850.00 | 3.89 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
Ultratech Cement has a LOT size of 200
Call of strike 4000.00 has highest open interest of 60400 with 302.00 total contracts traded, and a volume of 5840000 and is trading at a premium of 96.00 Click here to view ULTRACEMCO 4000.00 Call price analysis
Put of strike 3800.00 has highest open interest of 16800 with 84.00 total contracts traded, and a volume of 3640000 and is trading at a premium of 116.15 Click here to view ULTRACEMCO 3800.00 Put price analysis
Most active ULTRACEMCO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ULTRACEMCO 4000 CE | 96.00 | 60400 | 302.00 | 58.4 lakhs |
| ULTRACEMCO 3900 CE | 136.05 | 29200 | 146.00 | 35.6 lakhs |
| ULTRACEMCO 3800 PE | 116.15 | 16800 | 84.00 | 36.4 lakhs |
| ULTRACEMCO 4200 CE | 43.85 | 16600 | 83.00 | 25.6 lakhs |
| ULTRACEMCO 4100 CE | 63.50 | 16400 | 82.00 | 46 lakhs |
| ULTRACEMCO 3300 PE | 14.10 | 15800 | 79.00 | 23.6 lakhs |
| ULTRACEMCO 3800 CE | 188.10 | 15600 | 78.00 | 21.6 lakhs |
| ULTRACEMCO 3700 PE | 78.05 | 12400 | 62.00 | 23.6 lakhs |
| ULTRACEMCO 3600 PE | 51.90 | 10800 | 54.00 | 27.2 lakhs |
| ULTRACEMCO 4300 CE | 26.95 | 6000 | 30.00 | 9.6 lakhs |
| ULTRACEMCO 3400 PE | 22.00 | 5000 | 25.00 | 11.2 lakhs |
| ULTRACEMCO 3900 PE | 162.90 | 3600 | 18.00 | 25.6 lakhs |
| ULTRACEMCO 3850 CE | 160.15 | 2600 | 13.00 | 2.4 lakhs |
| ULTRACEMCO 4000 PE | 254.85 | 1000 | 5.00 | 4.4 lakhs |
| ULTRACEMCO 3750 PE | 95.30 | 1000 | 5.00 | 4 lakhs |
| ULTRACEMCO 3850 PE | 150.00 | 1000 | 5.00 | 5.6 lakhs |
| ULTRACEMCO 3750 CE | 215.00 | 400 | 2.00 | 0.8 lakhs |
| ULTRACEMCO 3500 PE | 54.20 | 400 | 2.00 | 2.8 lakhs |
| ULTRACEMCO 4100 PE | 322.50 | 200 | 1.00 | 2.8 lakhs |
| ULTRACEMCO 4150 CE | 50.00 | 200 | 1.00 | 1.2 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
ULTRACEMCO in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ULTRACEMCO 3850 CE | 160.15 | 126.35 | 163.40 | 125.55 | 2600 | 13.00 | 2.4 lakhs |
| ULTRACEMCO 3800 CE | 188.10 | 164.95 | 190.00 | 139.75 | 15600 | 78.00 | 21.6 lakhs |
| ULTRACEMCO 3750 CE | 215.00 | 200.00 | 215.00 | 200.00 | 400 | 2.00 | 0.8 lakhs |
| ULTRACEMCO 3700 CE | 204.95 | 204.95 | 204.95 | 204.95 | 200 | 1.00 | 0.4 lakhs |
| ULTRACEMCO 3650 CE | 710.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3600 CE | 744.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3550 CE | 779.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3500 CE | 440.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.4 lakhs |
| ULTRACEMCO 3450 CE | 852.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3400 CE | 889.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3350 CE | 928.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3300 CE | 968.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3250 CE | 1008.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3200 CE | 1049.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3150 CE | 1091.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3100 CE | 1134.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3050 CE | 1177.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3000 CE | 1221.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2950 CE | 1266.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ULTRACEMCO Call (CE) of strike 3850.00 has an intrinsic value of 8.5 rupees
ULTRACEMCO Call (CE) of strike 3800.00 has an intrinsic value of 58.5 rupees
ULTRACEMCO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ULTRACEMCO 3900 CE | 136.05 | 106.95 | 140.00 | 98.00 | 29200 | 146.00 | 35.6 lakhs |
| ULTRACEMCO 3950 CE | 99.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.4 lakhs |
| ULTRACEMCO 4000 CE | 96.00 | 70.00 | 98.30 | 69.40 | 60400 | 302.00 | 58.4 lakhs |
| ULTRACEMCO 4050 CE | 68.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2 lakhs |
| ULTRACEMCO 4100 CE | 63.50 | 54.25 | 66.00 | 49.00 | 16400 | 82.00 | 46 lakhs |
| ULTRACEMCO 4150 CE | 50.00 | 50.00 | 50.00 | 50.00 | 200 | 1.00 | 1.2 lakhs |
| ULTRACEMCO 4200 CE | 43.85 | 41.80 | 45.30 | 32.40 | 16600 | 83.00 | 25.6 lakhs |
| ULTRACEMCO 4250 CE | 59.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.6 lakhs |
| ULTRACEMCO 4300 CE | 26.95 | 25.00 | 28.25 | 25.00 | 6000 | 30.00 | 9.6 lakhs |
| ULTRACEMCO 4350 CE | 340.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4400 CE | 16.20 | 16.20 | 16.20 | 16.20 | 200 | 1.00 | 0.4 lakhs |
| ULTRACEMCO 4450 CE | 302.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4500 CE | 285.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4550 CE | 268.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4600 CE | 253.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4650 CE | 238.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4700 CE | 34.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.4 lakhs |
| ULTRACEMCO 4750 CE | 210.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4800 CE | 19.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.4 lakhs |
ULTRACEMCO Call (CE) of strike 3900.00 has an intrinsic value of 0 rupees
ULTRACEMCO Call (CE) of strike 3950.00 has an intrinsic value of 0 rupees
ULTRACEMCO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ULTRACEMCO 3900 PE | 162.90 | 202.65 | 212.55 | 162.00 | 3600 | 18.00 | 25.6 lakhs |
| ULTRACEMCO 3950 PE | 225.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4000 PE | 254.85 | 241.45 | 283.70 | 241.45 | 1000 | 5.00 | 4.4 lakhs |
| ULTRACEMCO 4050 PE | 323.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4100 PE | 322.50 | 322.50 | 322.50 | 322.50 | 200 | 1.00 | 2.8 lakhs |
| ULTRACEMCO 4150 PE | 373.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4200 PE | 350.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.4 lakhs |
| ULTRACEMCO 4250 PE | 427.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4300 PE | 455.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4350 PE | 485.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4400 PE | 515.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4450 PE | 546.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4500 PE | 578.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4550 PE | 611.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4600 PE | 645.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4650 PE | 679.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4700 PE | 714.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4750 PE | 750.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4800 PE | 787.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ULTRACEMCO Put (PE) of strike 3900.00 has an intrinsic value of 41.5 rupees
ULTRACEMCO Put (PE) of strike 3950.00 has an intrinsic value of 91.5 rupees
ULTRACEMCO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ULTRACEMCO 3850 PE | 150.00 | 158.00 | 188.65 | 140.00 | 1000 | 5.00 | 5.6 lakhs |
| ULTRACEMCO 3800 PE | 116.15 | 143.95 | 164.00 | 112.00 | 16800 | 84.00 | 36.4 lakhs |
| ULTRACEMCO 3750 PE | 95.30 | 134.15 | 134.15 | 95.30 | 1000 | 5.00 | 4 lakhs |
| ULTRACEMCO 3700 PE | 78.05 | 101.05 | 117.00 | 77.00 | 12400 | 62.00 | 23.6 lakhs |
| ULTRACEMCO 3650 PE | 84.35 | 84.35 | 84.35 | 84.35 | 200 | 1.00 | 0.8 lakhs |
| ULTRACEMCO 3600 PE | 51.90 | 68.45 | 78.10 | 50.05 | 10800 | 54.00 | 27.2 lakhs |
| ULTRACEMCO 3550 PE | 133.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3500 PE | 54.20 | 54.20 | 54.20 | 54.20 | 400 | 2.00 | 2.8 lakhs |
| ULTRACEMCO 3450 PE | 107.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3400 PE | 22.00 | 30.65 | 43.50 | 22.00 | 5000 | 25.00 | 11.2 lakhs |
| ULTRACEMCO 3350 PE | 84.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3300 PE | 14.10 | 14.35 | 27.00 | 13.75 | 15800 | 79.00 | 23.6 lakhs |
| ULTRACEMCO 3250 PE | 65.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3200 PE | 57.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3150 PE | 50.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3100 PE | 43.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3050 PE | 37.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3000 PE | 32.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2950 PE | 27.25 | 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
ULTRACEMCO Put (PE) of strike 3800.00 has an intrinsic value of 0 rupees
