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
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
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
ULTRACEMCO Call (CE) of strike 7000.00 has an intrinsic value of 156 rupees
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
ULTRACEMCO Call (CE) of strike 7300.00 has an intrinsic value of 0 rupees
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
ULTRACEMCO Put (PE) of strike 7300.00 has an intrinsic value of 144 rupees
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
ULTRACEMCO Put (PE) of strike 7000.00 has an intrinsic value of 0 rupees
