BullFO

Ultratech Cement (ULTRACEMCO) option chain analysis (27 Jan)

Ultratech Cement (ULTRACEMCO) option chain analysis 27 Jan 2022 expiry

Ultratech Cement (ULTRACEMCO) deals in Cement & Cement Products

Stock of Ultratech Cement closed at 7156.00, opened at 7360.00 and traded inside a range of 7088.65 and 7365.00 with a volume of 3.19 lakhs.

Date Close Open High Low Volume
24 Mon Jan 7156.00 7360.00 7365.00 7088.65 3.19 lakhs
21 Fri Jan 7357.65 7430.00 7454.65 7311.00 2.08 lakhs
20 Thu Jan 7465.50 7470.00 7559.55 7395.00 2.49 lakhs
19 Wed Jan 7434.40 7599.90 7599.90 7353.00 4.39 lakhs
18 Tue Jan 7555.90 7807.00 7894.00 7520.00 5.65 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 100

Call of strike 7800.00 has highest open interest of 316600 with 3166.00 total contracts traded, and a volume of 28230000 and is trading at a premium of 4.75 Click here to view ULTRACEMCO 7800.00 Call price analysis

Put of strike 7000.00 has highest open interest of 153000 with 1530.00 total contracts traded, and a volume of 5790000 and is trading at a premium of 22.40 Click here to view ULTRACEMCO 7000.00 Put price analysis

Most active ULTRACEMCO Calls & Puts

Strike Premium Open Interest Contracts Volume
ULTRACEMCO 7800 CE 4.75 316600 3166.00 282.3 lakhs
ULTRACEMCO 7500 CE 10.20 227300 2273.00 92.1 lakhs
ULTRACEMCO 7600 CE 6.55 223800 2238.00 95 lakhs
ULTRACEMCO 8000 CE 2.75 219500 2195.00 177.3 lakhs
ULTRACEMCO 7400 CE 13.90 191600 1916.00 51 lakhs
ULTRACEMCO 7700 CE 5.35 188900 1889.00 145.1 lakhs
ULTRACEMCO 7900 CE 3.70 179800 1798.00 121.3 lakhs
ULTRACEMCO 7300 CE 19.65 172500 1725.00 43.2 lakhs
ULTRACEMCO 7000 PE 22.40 153000 1530.00 57.9 lakhs
ULTRACEMCO 7200 PE 78.60 131900 1319.00 19.5 lakhs
ULTRACEMCO 7100 PE 38.05 108000 1080.00 15.2 lakhs
ULTRACEMCO 7200 CE 44.65 91700 917.00 20.8 lakhs
ULTRACEMCO 7300 PE 157.15 88100 881.00 35.1 lakhs
ULTRACEMCO 8200 CE 1.55 66200 662.00 39.4 lakhs
ULTRACEMCO 8100 CE 2.00 65200 652.00 32.1 lakhs
ULTRACEMCO 6900 PE 12.25 43400 434.00 8.7 lakhs
ULTRACEMCO 7500 PE 343.80 40000 400.00 57.9 lakhs
ULTRACEMCO 7400 PE 254.80 39200 392.00 18.8 lakhs
ULTRACEMCO 8500 CE 1.20 31000 310.00 33.6 lakhs
ULTRACEMCO 7100 CE 105.70 28400 284.00 24.9 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 7100 CE 105.70 105.00 110.00 76.95 28400 284.00 24.9 lakhs
ULTRACEMCO 7000 CE 175.80 353.15 353.15 172.00 1100 11.00 1.5 lakhs
ULTRACEMCO 6900 CE 855.60 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6800 CE 922.80 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6700 CE 992.75 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6600 CE 1065.35 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6500 CE 1140.90 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6400 CE 1219.10 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6300 CE 1299.80 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6200 CE 1382.80 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6100 CE 1467.95 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6000 CE 1450.00 0.00 0.00 0.00 0 0.00 0.1 lakhs
ULTRACEMCO 5900 CE 1644.10 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5800 CE 1734.70 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5700 CE 1826.70 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5600 CE 1920.00 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5500 CE 2014.40 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5400 CE 2109.70 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5300 CE 2205.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5200 CE 2420.00 0.00 0.00 0.00 0 0.00 0.2 lakhs
ULTRACEMCO 5100 CE 2399.95 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5000 CE 2497.65 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4900 CE 2595.75 0.00 0.00 0.00 0 0.00 0 lakhs

ULTRACEMCO Call (CE) of strike 7100.00 has an intrinsic value of 56 rupees

 chart ULTRACEMCO 7100.00 CE

ULTRACEMCO Call (CE) of strike 7000.00 has an intrinsic value of 156 rupees

 chart ULTRACEMCO 7000.00 CE

ULTRACEMCO out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ULTRACEMCO 7200 CE 44.65 128.30 128.30 29.50 91700 917.00 20.8 lakhs
ULTRACEMCO 7300 CE 19.65 100.15 102.45 11.65 172500 1725.00 43.2 lakhs
ULTRACEMCO 7400 CE 13.90 51.85 52.05 8.15 191600 1916.00 51 lakhs
ULTRACEMCO 7500 CE 10.20 27.95 30.10 5.20 227300 2273.00 92.1 lakhs
ULTRACEMCO 7600 CE 6.55 37.25 37.25 1.20 223800 2238.00 95 lakhs
ULTRACEMCO 7700 CE 5.35 12.00 12.00 3.40 188900 1889.00 145.1 lakhs
ULTRACEMCO 7800 CE 4.75 12.85 13.00 3.65 316600 3166.00 282.3 lakhs
ULTRACEMCO 7900 CE 3.70 8.65 9.00 1.40 179800 1798.00 121.3 lakhs
ULTRACEMCO 8000 CE 2.75 6.00 6.00 0.60 219500 2195.00 177.3 lakhs
ULTRACEMCO 8100 CE 2.00 2.60 3.45 1.05 65200 652.00 32.1 lakhs
ULTRACEMCO 8200 CE 1.55 4.30 4.50 1.00 66200 662.00 39.4 lakhs
ULTRACEMCO 8300 CE 1.45 2.05 2.80 1.15 23100 231.00 20.6 lakhs
ULTRACEMCO 8400 CE 1.45 1.85 2.50 0.60 10100 101.00 20.8 lakhs
ULTRACEMCO 8500 CE 1.20 1.70 1.70 0.60 31000 310.00 33.6 lakhs
ULTRACEMCO 8600 CE 1.25 1.50 1.50 0.05 19400 194.00 7.3 lakhs
ULTRACEMCO 8700 CE 0.60 2.95 2.95 0.60 1700 17.00 5.2 lakhs
ULTRACEMCO 8800 CE 1.00 0.10 1.00 0.10 1000 10.00 3.6 lakhs
ULTRACEMCO 8900 CE 120.70 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9000 CE 0.50 0.80 1.05 0.05 5800 58.00 13.2 lakhs
ULTRACEMCO 9100 CE 95.10 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9200 CE 84.20 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9300 CE 74.40 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9400 CE 65.70 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9500 CE 57.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9600 CE 50.90 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9700 CE 44.75 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9800 CE 39.25 0.00 0.00 0.00 0 0.00 0 lakhs

ULTRACEMCO Call (CE) of strike 7200.00 has an intrinsic value of 0 rupees

 chart ULTRACEMCO 7200.00 CE

ULTRACEMCO Call (CE) of strike 7300.00 has an intrinsic value of 0 rupees

 chart ULTRACEMCO 7300.00 CE

ULTRACEMCO in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ULTRACEMCO 7200 PE 78.60 26.45 129.20 17.60 131900 1319.00 19.5 lakhs
ULTRACEMCO 7300 PE 157.15 43.10 215.30 38.50 88100 881.00 35.1 lakhs
ULTRACEMCO 7400 PE 254.80 68.20 300.05 68.20 39200 392.00 18.8 lakhs
ULTRACEMCO 7500 PE 343.80 31.25 405.00 30.75 40000 400.00 57.9 lakhs
ULTRACEMCO 7600 PE 457.65 385.00 518.40 355.00 13600 136.00 26.2 lakhs
ULTRACEMCO 7700 PE 605.00 362.95 605.00 362.95 1700 17.00 24.4 lakhs
ULTRACEMCO 7800 PE 628.35 461.25 670.00 461.25 2000 20.00 23.5 lakhs
ULTRACEMCO 7900 PE 735.00 670.00 800.00 669.80 1100 11.00 12.7 lakhs
ULTRACEMCO 8000 PE 839.30 806.35 839.30 767.10 300 3.00 7.9 lakhs
ULTRACEMCO 8100 PE 484.65 0.00 0.00 0.00 0 0.00 0.9 lakhs
ULTRACEMCO 8200 PE 740.00 0.00 0.00 0.00 0 0.00 0.1 lakhs
ULTRACEMCO 8300 PE 1010.15 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 8400 PE 1085.50 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 8500 PE 1162.60 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 8600 PE 1241.35 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 8700 PE 1322.20 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 8800 PE 1404.70 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 8900 PE 1488.80 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9000 PE 1574.40 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9100 PE 1661.30 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9200 PE 1749.45 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9300 PE 1838.70 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9400 PE 1929.00 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9500 PE 2020.25 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9600 PE 2112.30 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9700 PE 2205.20 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 9800 PE 2298.75 0.00 0.00 0.00 0 0.00 0 lakhs

ULTRACEMCO Put (PE) of strike 7200.00 has an intrinsic value of 44 rupees

 chart ULTRACEMCO 7200.00 PE

ULTRACEMCO Put (PE) of strike 7300.00 has an intrinsic value of 144 rupees

 chart ULTRACEMCO 7300.00 PE

ULTRACEMCO out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ULTRACEMCO 7100 PE 38.05 14.00 78.75 10.45 108000 1080.00 15.2 lakhs
ULTRACEMCO 7000 PE 22.40 8.45 53.85 8.40 153000 1530.00 57.9 lakhs
ULTRACEMCO 6900 PE 12.25 6.90 32.20 4.15 43400 434.00 8.7 lakhs
ULTRACEMCO 6800 PE 7.25 3.00 18.05 3.00 25500 255.00 11.7 lakhs
ULTRACEMCO 6700 PE 181.95 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6600 PE 3.00 0.00 0.00 0.00 0 0.00 0.1 lakhs
ULTRACEMCO 6500 PE 2.80 1.00 7.00 1.00 25900 259.00 8.7 lakhs
ULTRACEMCO 6400 PE 111.15 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6300 PE 92.80 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6200 PE 76.75 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6100 PE 62.90 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6000 PE 2.45 0.00 0.00 0.00 0 0.00 0.3 lakhs
ULTRACEMCO 5900 PE 40.95 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5800 PE 32.50 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5700 PE 25.45 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5600 PE 19.70 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5500 PE 15.05 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5400 PE 11.35 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5300 PE 8.45 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5200 PE 6.15 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5100 PE 4.45 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5000 PE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4900 PE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs

ULTRACEMCO Put (PE) of strike 7100.00 has an intrinsic value of 0 rupees

 chart ULTRACEMCO 7100.00 PE

ULTRACEMCO Put (PE) of strike 7000.00 has an intrinsic value of 0 rupees

 chart ULTRACEMCO 7000.00 PE