BullFO

Ultratech Cement (ULTRACEMCO) option chain analysis (28 Jan)

Ultratech Cement (ULTRACEMCO) option chain analysis 28 Jan 2021 expiry

Ultratech Cement (ULTRACEMCO) deals in Cement & Cement Products

Stock of Ultratech Cement closed at 5452.25, opened at 5587.00 and traded inside a range of 5425.75 and 5656.75 with a volume of 5.9 lakhs.

Date Close Open High Low Volume
15 Fri Jan 5452.25 5587.00 5656.75 5425.75 5.9 lakhs
14 Thu Jan 5582.35 5645.00 5674.00 5560.00 4.64 lakhs
13 Wed Jan 5650.75 5650.00 5674.00 5600.00 4.23 lakhs
12 Tue Jan 5639.00 5624.80 5695.95 5551.00 5.91 lakhs
11 Mon Jan 5623.70 5550.00 5696.75 5504.95 7.15 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 5700.00 has highest open interest of 176400 with 882.00 total contracts traded, and a volume of 16040000 and is trading at a premium of 81.15 Click here to view ULTRACEMCO 5700.00 Call price analysis

Put of strike 5500.00 has highest open interest of 142000 with 710.00 total contracts traded, and a volume of 5320000 and is trading at a premium of 173.95 Click here to view ULTRACEMCO 5500.00 Put price analysis

Most active ULTRACEMCO Calls & Puts

Strike Premium Open Interest Contracts Volume
ULTRACEMCO 5700 CE 81.15 176400 882.00 160.4 lakhs
ULTRACEMCO 5500 PE 173.95 142000 710.00 53.2 lakhs
ULTRACEMCO 5600 CE 112.80 131800 659.00 106.4 lakhs
ULTRACEMCO 6000 CE 29.60 111800 559.00 133.6 lakhs
ULTRACEMCO 5400 PE 129.65 97800 489.00 45.6 lakhs
ULTRACEMCO 5800 CE 57.00 83600 418.00 124 lakhs
ULTRACEMCO 5000 PE 26.90 69800 349.00 94.4 lakhs
ULTRACEMCO 5300 PE 88.45 56800 284.00 70 lakhs
ULTRACEMCO 5500 CE 153.40 43600 218.00 55.2 lakhs
ULTRACEMCO 5900 CE 39.80 37000 185.00 41.6 lakhs
ULTRACEMCO 5450 PE 148.95 28800 144.00 13.6 lakhs
ULTRACEMCO 5650 CE 95.95 27600 138.00 35.6 lakhs
ULTRACEMCO 5200 PE 61.40 27000 135.00 41.6 lakhs
ULTRACEMCO 5550 CE 131.10 18600 93.00 24.4 lakhs
ULTRACEMCO 5600 PE 238.25 12600 63.00 19.2 lakhs
ULTRACEMCO 5100 PE 40.50 10000 50.00 33.2 lakhs
ULTRACEMCO 5000 CE 556.00 9600 48.00 8 lakhs
ULTRACEMCO 4800 PE 12.45 8400 42.00 28 lakhs
ULTRACEMCO 5400 CE 204.50 4800 24.00 29.2 lakhs
ULTRACEMCO 6200 CE 14.05 4000 20.00 19.2 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 5450 CE 175.05 185.70 185.70 170.05 600 3.00 14.4 lakhs
ULTRACEMCO 5400 CE 204.50 236.10 242.90 185.65 4800 24.00 29.2 lakhs
ULTRACEMCO 5350 CE 388.50 0.00 0.00 0.00 0 0.00 13.2 lakhs
ULTRACEMCO 5300 CE 292.90 285.00 292.90 285.00 400 2.00 55.6 lakhs
ULTRACEMCO 5250 CE 445.25 0.00 0.00 0.00 0 0.00 4.4 lakhs
ULTRACEMCO 5200 CE 375.15 391.00 391.00 345.30 800 4.00 26.4 lakhs
ULTRACEMCO 5150 CE 212.60 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5100 CE 453.50 454.30 454.30 453.50 400 2.00 3.2 lakhs
ULTRACEMCO 5050 CE 241.15 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5000 CE 556.00 620.00 620.00 556.00 9600 48.00 8 lakhs
ULTRACEMCO 4950 CE 272.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4900 CE 289.90 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4850 CE 307.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4800 CE 530.00 0.00 0.00 0.00 0 0.00 3.6 lakhs
ULTRACEMCO 4750 CE 346.30 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4700 CE 550.00 0.00 0.00 0.00 0 0.00 0.4 lakhs
ULTRACEMCO 4650 CE 388.45 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4600 CE 410.95 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4550 CE 434.45 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4500 CE 800.00 0.00 0.00 0.00 0 0.00 1.2 lakhs
ULTRACEMCO 4450 CE 484.35 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4400 CE 510.80 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4350 CE 538.25 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4300 CE 566.75 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4250 CE 596.25 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4200 CE 1010.00 0.00 0.00 0.00 0 0.00 0.8 lakhs
ULTRACEMCO 4150 CE 658.30 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4100 CE 1120.00 0.00 0.00 0.00 0 0.00 1.2 lakhs
ULTRACEMCO 4050 CE 724.60 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4000 CE 759.15 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3950 CE 794.65 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3900 CE 831.10 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3850 CE 868.30 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3800 CE 906.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3750 CE 945.70 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3700 CE 985.65 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3650 CE 1026.40 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3600 CE 1067.95 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3550 CE 1110.25 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3500 CE 1800.00 0.00 0.00 0.00 0 0.00 0.4 lakhs
ULTRACEMCO 3450 CE 1196.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3400 CE 1241.10 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3350 CE 1285.95 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3300 CE 1331.30 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3250 CE 1377.20 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3200 CE 1423.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3150 CE 1470.30 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3100 CE 1517.40 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3050 CE 1564.90 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3000 CE 1612.65 0.00 0.00 0.00 0 0.00 0 lakhs

ULTRACEMCO Call (CE) of strike 5450.00 has an intrinsic value of 2.25 rupees

 chart ULTRACEMCO 5450.00 CE

ULTRACEMCO Call (CE) of strike 5400.00 has an intrinsic value of 52.25 rupees

 chart ULTRACEMCO 5400.00 CE

ULTRACEMCO out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ULTRACEMCO 5500 CE 153.40 200.00 200.00 141.00 43600 218.00 55.2 lakhs
ULTRACEMCO 5550 CE 131.10 170.00 170.00 121.50 18600 93.00 24.4 lakhs
ULTRACEMCO 5600 CE 112.80 179.15 183.60 103.75 131800 659.00 106.4 lakhs
ULTRACEMCO 5650 CE 95.95 146.10 146.10 87.25 27600 138.00 35.6 lakhs
ULTRACEMCO 5700 CE 81.15 128.55 144.00 72.65 176400 882.00 160.4 lakhs
ULTRACEMCO 5750 CE 65.85 80.50 80.50 63.15 2200 11.00 10.8 lakhs
ULTRACEMCO 5800 CE 57.00 95.55 100.75 50.25 83600 418.00 124 lakhs
ULTRACEMCO 5850 CE 35.15 0.00 0.00 0.00 0 0.00 0.4 lakhs
ULTRACEMCO 5900 CE 39.80 65.80 65.80 36.35 37000 185.00 41.6 lakhs
ULTRACEMCO 5950 CE 71.45 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6000 CE 29.60 42.00 46.55 26.00 111800 559.00 133.6 lakhs
ULTRACEMCO 6050 CE 35.25 0.00 0.00 0.00 0 0.00 0.4 lakhs
ULTRACEMCO 6100 CE 21.00 20.00 21.00 18.05 1000 5.00 4.4 lakhs
ULTRACEMCO 6150 CE 20.00 0.00 0.00 0.00 0 0.00 0.4 lakhs
ULTRACEMCO 6200 CE 14.05 20.00 25.90 13.05 4000 20.00 19.2 lakhs
ULTRACEMCO 6250 CE 37.25 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6300 CE 13.00 0.00 0.00 0.00 0 0.00 0.4 lakhs
ULTRACEMCO 6350 CE 47.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6400 CE 44.15 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6450 CE 41.75 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6500 CE 10.00 0.00 0.00 0.00 0 0.00 0.8 lakhs
ULTRACEMCO 6550 CE 34.75 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6600 CE 23.15 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6650 CE 20.80 0.00 0.00 0.00 0 0.00 0 lakhs

ULTRACEMCO Call (CE) of strike 5500.00 has an intrinsic value of 0 rupees

 chart ULTRACEMCO 5500.00 CE

ULTRACEMCO Call (CE) of strike 5550.00 has an intrinsic value of 0 rupees

 chart ULTRACEMCO 5550.00 CE

ULTRACEMCO in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ULTRACEMCO 5500 PE 173.95 124.95 187.00 124.95 142000 710.00 53.2 lakhs
ULTRACEMCO 5550 PE 182.10 181.10 199.85 179.50 3000 15.00 11.2 lakhs
ULTRACEMCO 5600 PE 238.25 169.95 246.50 169.95 12600 63.00 19.2 lakhs
ULTRACEMCO 5650 PE 1129.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5700 PE 285.00 275.00 285.00 275.00 400 2.00 3.6 lakhs
ULTRACEMCO 5750 PE 1214.35 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5800 PE 340.60 288.35 345.00 288.35 1000 5.00 2 lakhs
ULTRACEMCO 5850 PE 1300.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5900 PE 289.10 0.00 0.00 0.00 0 0.00 0.4 lakhs
ULTRACEMCO 5950 PE 1388.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6000 PE 1433.40 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6050 PE 1478.25 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6100 PE 1523.40 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6150 PE 1568.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6200 PE 1614.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6250 PE 1610.30 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6300 PE 1570.75 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6350 PE 1522.95 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6400 PE 1568.85 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6450 PE 1594.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6500 PE 1591.65 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6550 PE 1609.65 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6600 PE 1497.05 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 6650 PE 1544.45 0.00 0.00 0.00 0 0.00 0 lakhs

ULTRACEMCO Put (PE) of strike 5500.00 has an intrinsic value of 47.75 rupees

 chart ULTRACEMCO 5500.00 PE

ULTRACEMCO Put (PE) of strike 5550.00 has an intrinsic value of 97.75 rupees

 chart ULTRACEMCO 5550.00 PE

ULTRACEMCO out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ULTRACEMCO 5450 PE 148.95 125.00 157.30 120.00 28800 144.00 13.6 lakhs
ULTRACEMCO 5400 PE 129.65 93.00 136.40 92.00 97800 489.00 45.6 lakhs
ULTRACEMCO 5350 PE 106.00 92.45 115.55 92.45 3200 16.00 10 lakhs
ULTRACEMCO 5300 PE 88.45 55.35 96.10 55.35 56800 284.00 70 lakhs
ULTRACEMCO 5250 PE 63.85 60.00 74.00 59.10 3000 15.00 5.6 lakhs
ULTRACEMCO 5200 PE 61.40 36.25 68.25 36.25 27000 135.00 41.6 lakhs
ULTRACEMCO 5150 PE 42.00 42.00 42.00 42.00 200 1.00 10.8 lakhs
ULTRACEMCO 5100 PE 40.50 28.05 46.05 28.05 10000 50.00 33.2 lakhs
ULTRACEMCO 5050 PE 667.00 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 5000 PE 26.90 10.40 32.35 10.40 69800 349.00 94.4 lakhs
ULTRACEMCO 4950 PE 599.60 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4900 PE 20.00 14.05 20.00 14.05 1800 9.00 7.6 lakhs
ULTRACEMCO 4850 PE 535.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4800 PE 12.45 9.30 13.40 5.65 8400 42.00 28 lakhs
ULTRACEMCO 4750 PE 474.95 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4700 PE 0.25 0.25 0.25 0.25 200 1.00 5.6 lakhs
ULTRACEMCO 4650 PE 418.05 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4600 PE 8.00 0.00 0.00 0.00 0 0.00 1.2 lakhs
ULTRACEMCO 4550 PE 364.95 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4500 PE 3.50 0.00 0.00 0.00 0 0.00 37.6 lakhs
ULTRACEMCO 4450 PE 315.80 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4400 PE 15.00 0.00 0.00 0.00 0 0.00 2 lakhs
ULTRACEMCO 4350 PE 270.65 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4300 PE 249.60 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4250 PE 229.60 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4200 PE 210.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4150 PE 192.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4100 PE 175.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4050 PE 159.80 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 4000 PE 2.50 2.50 2.50 2.50 200 1.00 0.8 lakhs
ULTRACEMCO 3950 PE 130.80 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3900 PE 117.75 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3850 PE 105.40 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3800 PE 94.10 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3750 PE 83.70 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3700 PE 74.15 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3650 PE 65.40 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3600 PE 57.40 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3550 PE 50.15 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3500 PE 43.60 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3450 PE 37.70 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3400 PE 32.40 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3350 PE 27.70 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3300 PE 23.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3250 PE 19.90 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3200 PE 16.70 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3150 PE 13.95 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3100 PE 11.55 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3050 PE 9.50 0.00 0.00 0.00 0 0.00 0 lakhs
ULTRACEMCO 3000 PE 7.75 0.00 0.00 0.00 0 0.00 0 lakhs

ULTRACEMCO Put (PE) of strike 5450.00 has an intrinsic value of 0 rupees

 chart ULTRACEMCO 5450.00 PE

ULTRACEMCO Put (PE) of strike 5400.00 has an intrinsic value of 0 rupees

 chart ULTRACEMCO 5400.00 PE