Ultratech Cement (ULTRACEMCO) option chain analysis (29 Jul)
Ultratech Cement (ULTRACEMCO) option chain analysis 29 Jul 2021 expiry
Ultratech Cement (ULTRACEMCO) deals in Cement & Cement Products
Stock of Ultratech Cement closed at 7490.30, opened at 7599.80 and traded inside a range of 7470.00 and 7638.95 with a volume of 8.14 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Fri Jul | 7490.30 | 7599.80 | 7638.95 | 7470.00 | 8.14 lakhs |
| 22 Thu Jul | 7459.00 | 7514.00 | 7546.50 | 7290.00 | 11.63 lakhs |
| 20 Tue Jul | 7424.70 | 7334.30 | 7544.00 | 7330.00 | 9.54 lakhs |
| 19 Mon Jul | 7312.35 | 7304.80 | 7385.00 | 7245.00 | 3.65 lakhs |
| 16 Fri Jul | 7334.55 | 7207.00 | 7360.00 | 7182.65 | 4.36 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 7600.00 has highest open interest of 1297500 with 12975.00 total contracts traded, and a volume of 16860000 and is trading at a premium of 50.85 Click here to view ULTRACEMCO 7600.00 Call price analysis
Put of strike 7500.00 has highest open interest of 357000 with 3570.00 total contracts traded, and a volume of 3130000 and is trading at a premium of 108.05 Click here to view ULTRACEMCO 7500.00 Put price analysis
Most active ULTRACEMCO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ULTRACEMCO 7600 CE | 50.85 | 1297500 | 12975.00 | 168.6 lakhs |
| ULTRACEMCO 7500 CE | 85.75 | 994500 | 9945.00 | 175.2 lakhs |
| ULTRACEMCO 7700 CE | 28.05 | 872300 | 8723.00 | 98.7 lakhs |
| ULTRACEMCO 7800 CE | 16.85 | 510000 | 5100.00 | 63.9 lakhs |
| ULTRACEMCO 8000 CE | 9.15 | 489100 | 4891.00 | 98.7 lakhs |
| ULTRACEMCO 7500 PE | 108.05 | 357000 | 3570.00 | 31.3 lakhs |
| ULTRACEMCO 7200 PE | 17.25 | 330300 | 3303.00 | 48.7 lakhs |
| ULTRACEMCO 7400 PE | 59.35 | 288200 | 2882.00 | 36 lakhs |
| ULTRACEMCO 7300 PE | 31.80 | 287700 | 2877.00 | 33.1 lakhs |
| ULTRACEMCO 7900 CE | 11.95 | 282600 | 2826.00 | 37.5 lakhs |
| ULTRACEMCO 7100 PE | 12.25 | 276900 | 2769.00 | 50.8 lakhs |
| ULTRACEMCO 7000 PE | 9.20 | 236800 | 2368.00 | 83.9 lakhs |
| ULTRACEMCO 7400 CE | 135.50 | 149000 | 1490.00 | 45 lakhs |
| ULTRACEMCO 8100 CE | 6.95 | 134000 | 1340.00 | 19.8 lakhs |
| ULTRACEMCO 8200 CE | 5.50 | 124000 | 1240.00 | 23.5 lakhs |
| ULTRACEMCO 6900 PE | 6.15 | 104200 | 1042.00 | 22.3 lakhs |
| ULTRACEMCO 7600 PE | 171.40 | 65700 | 657.00 | 9 lakhs |
| ULTRACEMCO 6800 PE | 4.00 | 60300 | 603.00 | 31.2 lakhs |
| ULTRACEMCO 8500 CE | 2.55 | 50300 | 503.00 | 14.3 lakhs |
| ULTRACEMCO 8400 CE | 2.90 | 48700 | 487.00 | 15.5 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 7400 CE | 135.50 | 230.00 | 269.10 | 124.85 | 149000 | 1490.00 | 45 lakhs |
| ULTRACEMCO 7300 CE | 204.90 | 308.55 | 311.75 | 196.15 | 24600 | 246.00 | 18.4 lakhs |
| ULTRACEMCO 7200 CE | 295.70 | 390.00 | 400.00 | 280.40 | 26100 | 261.00 | 58.2 lakhs |
| ULTRACEMCO 7100 CE | 386.05 | 500.00 | 500.00 | 384.00 | 5900 | 59.00 | 24.3 lakhs |
| ULTRACEMCO 7000 CE | 482.80 | 513.55 | 581.45 | 478.60 | 7000 | 70.00 | 42 lakhs |
| ULTRACEMCO 6900 CE | 585.00 | 618.20 | 674.10 | 585.00 | 1000 | 10.00 | 14.9 lakhs |
| ULTRACEMCO 6800 CE | 700.00 | 731.85 | 750.00 | 700.00 | 600 | 6.00 | 12 lakhs |
| ULTRACEMCO 6700 CE | 800.00 | 798.25 | 835.00 | 798.25 | 400 | 4.00 | 6.3 lakhs |
| ULTRACEMCO 6600 CE | 903.40 | 956.30 | 956.30 | 903.40 | 200 | 2.00 | 1.9 lakhs |
| ULTRACEMCO 6500 CE | 890.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.7 lakhs |
| ULTRACEMCO 6400 CE | 1077.90 | 1077.90 | 1077.90 | 1077.90 | 100 | 1.00 | 4.4 lakhs |
| ULTRACEMCO 6300 CE | 804.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.1 lakhs |
| ULTRACEMCO 6200 CE | 537.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.1 lakhs |
| ULTRACEMCO 6100 CE | 864.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.1 lakhs |
| ULTRACEMCO 6000 CE | 763.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5900 CE | 823.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5800 CE | 887.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5700 CE | 953.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5600 CE | 1022.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5500 CE | 1095.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5400 CE | 1169.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5300 CE | 1247.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5200 CE | 1327.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5100 CE | 1409.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5000 CE | 1930.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.2 lakhs |
| ULTRACEMCO 4900 CE | 1581.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4800 CE | 1669.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4700 CE | 1759.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4600 CE | 1851.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4500 CE | 1944.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4400 CE | 2038.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ULTRACEMCO Call (CE) of strike 7400.00 has an intrinsic value of 90.3 rupees
ULTRACEMCO Call (CE) of strike 7300.00 has an intrinsic value of 190.3 rupees
ULTRACEMCO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ULTRACEMCO 7500 CE | 85.75 | 150.00 | 198.00 | 77.80 | 994500 | 9945.00 | 175.2 lakhs |
| ULTRACEMCO 7600 CE | 50.85 | 102.90 | 135.10 | 45.85 | 1297500 | 12975.00 | 168.6 lakhs |
| ULTRACEMCO 7700 CE | 28.05 | 77.30 | 95.50 | 25.00 | 872300 | 8723.00 | 98.7 lakhs |
| ULTRACEMCO 7800 CE | 16.85 | 49.05 | 63.75 | 15.20 | 510000 | 5100.00 | 63.9 lakhs |
| ULTRACEMCO 7900 CE | 11.95 | 32.75 | 42.55 | 10.30 | 282600 | 2826.00 | 37.5 lakhs |
| ULTRACEMCO 8000 CE | 9.15 | 34.95 | 37.90 | 7.75 | 489100 | 4891.00 | 98.7 lakhs |
| ULTRACEMCO 8100 CE | 6.95 | 21.60 | 25.00 | 5.60 | 134000 | 1340.00 | 19.8 lakhs |
| ULTRACEMCO 8200 CE | 5.50 | 17.25 | 22.85 | 5.00 | 124000 | 1240.00 | 23.5 lakhs |
| ULTRACEMCO 8300 CE | 4.05 | 14.40 | 27.05 | 3.65 | 43100 | 431.00 | 10.1 lakhs |
| ULTRACEMCO 8400 CE | 2.90 | 12.95 | 13.00 | 1.65 | 48700 | 487.00 | 15.5 lakhs |
| ULTRACEMCO 8500 CE | 2.55 | 8.00 | 9.45 | 1.50 | 50300 | 503.00 | 14.3 lakhs |
| ULTRACEMCO 8600 CE | 59.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 8700 CE | 53.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 8800 CE | 47.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 8900 CE | 42.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ULTRACEMCO Call (CE) of strike 7500.00 has an intrinsic value of 0 rupees
ULTRACEMCO Call (CE) of strike 7600.00 has an intrinsic value of 0 rupees
ULTRACEMCO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ULTRACEMCO 7500 PE | 108.05 | 57.05 | 127.90 | 57.05 | 357000 | 3570.00 | 31.3 lakhs |
| ULTRACEMCO 7600 PE | 171.40 | 124.80 | 196.40 | 95.95 | 65700 | 657.00 | 9 lakhs |
| ULTRACEMCO 7700 PE | 257.00 | 197.00 | 257.00 | 197.00 | 300 | 3.00 | 0.4 lakhs |
| ULTRACEMCO 7800 PE | 277.35 | 289.20 | 289.55 | 277.30 | 400 | 4.00 | 0.7 lakhs |
| ULTRACEMCO 7900 PE | 423.45 | 401.60 | 423.45 | 359.95 | 500 | 5.00 | 0.3 lakhs |
| ULTRACEMCO 8000 PE | 631.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.1 lakhs |
| ULTRACEMCO 8100 PE | 1746.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 8200 PE | 1834.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 8300 PE | 1923.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 8400 PE | 2013.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 8500 PE | 2104.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 8600 PE | 2196.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 8700 PE | 2289.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 8800 PE | 2382.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 8900 PE | 2476.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ULTRACEMCO Put (PE) of strike 7500.00 has an intrinsic value of 9.6999999999998 rupees
ULTRACEMCO Put (PE) of strike 7600.00 has an intrinsic value of 109.7 rupees
ULTRACEMCO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ULTRACEMCO 7400 PE | 59.35 | 59.95 | 76.90 | 35.35 | 288200 | 2882.00 | 36 lakhs |
| ULTRACEMCO 7300 PE | 31.80 | 25.05 | 44.65 | 20.35 | 287700 | 2877.00 | 33.1 lakhs |
| ULTRACEMCO 7200 PE | 17.25 | 15.00 | 26.05 | 7.50 | 330300 | 3303.00 | 48.7 lakhs |
| ULTRACEMCO 7100 PE | 12.25 | 15.00 | 17.00 | 7.50 | 276900 | 2769.00 | 50.8 lakhs |
| ULTRACEMCO 7000 PE | 9.20 | 15.30 | 15.30 | 6.25 | 236800 | 2368.00 | 83.9 lakhs |
| ULTRACEMCO 6900 PE | 6.15 | 9.40 | 11.85 | 4.60 | 104200 | 1042.00 | 22.3 lakhs |
| ULTRACEMCO 6800 PE | 4.00 | 7.95 | 9.00 | 3.40 | 60300 | 603.00 | 31.2 lakhs |
| ULTRACEMCO 6700 PE | 3.25 | 5.20 | 7.20 | 2.90 | 10800 | 108.00 | 21.8 lakhs |
| ULTRACEMCO 6600 PE | 2.60 | 6.50 | 6.50 | 2.00 | 7500 | 75.00 | 10 lakhs |
| ULTRACEMCO 6500 PE | 3.05 | 5.00 | 5.00 | 2.75 | 5700 | 57.00 | 22.5 lakhs |
| ULTRACEMCO 6400 PE | 2.50 | 2.10 | 3.10 | 2.10 | 600 | 6.00 | 12.4 lakhs |
| ULTRACEMCO 6300 PE | 3.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| ULTRACEMCO 6200 PE | 1.65 | 2.05 | 2.95 | 1.00 | 3100 | 31.00 | 13.8 lakhs |
| ULTRACEMCO 6100 PE | 6.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.7 lakhs |
| ULTRACEMCO 6000 PE | 1.05 | 0.50 | 1.05 | 0.50 | 600 | 6.00 | 6.4 lakhs |
| ULTRACEMCO 5900 PE | 285.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5800 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.3 lakhs |
| ULTRACEMCO 5700 PE | 217.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5600 PE | 187.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5500 PE | 2.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.3 lakhs |
| ULTRACEMCO 5400 PE | 136.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5300 PE | 115.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5200 PE | 96.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5100 PE | 79.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 5000 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.1 lakhs |
| ULTRACEMCO 4900 PE | 52.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4800 PE | 42.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4700 PE | 33.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4600 PE | 25.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4500 PE | 19.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4400 PE | 15.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ULTRACEMCO Put (PE) of strike 7400.00 has an intrinsic value of 0 rupees
ULTRACEMCO Put (PE) of strike 7300.00 has an intrinsic value of 0 rupees
