Ultratech Cement (ULTRACEMCO) option chain analysis (30 Jul)
Ultratech Cement (ULTRACEMCO) option chain analysis 30 Jul 2020 expiry
Ultratech Cement (ULTRACEMCO) deals in Cement & Cement Products
Stock of Ultratech Cement closed at 3889.60, opened at 3926.00 and traded inside a range of 3875.00 and 3960.00 with a volume of 2.58 lakhs.
| Date | Close | Open | High | Low | Volume |
| 03 Fri Jul | 3889.60 | 3926.00 | 3960.00 | 3875.00 | 2.58 lakhs |
| 02 Thu Jul | 3914.95 | 3911.00 | 3947.00 | 3882.00 | 2.94 lakhs |
| 01 Wed Jul | 3898.60 | 3888.00 | 3933.95 | 3862.10 | 3.31 lakhs |
| 30 Tue Jun | 3893.55 | 3822.00 | 3904.35 | 3822.00 | 4.94 lakhs |
| 29 Mon Jun | 3807.00 | 3839.95 | 3840.00 | 3757.00 | 6.92 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 39800 with 199.00 total contracts traded, and a volume of 4760000 and is trading at a premium of 93.15 Click here to view ULTRACEMCO 4000.00 Call price analysis
Put of strike 3700.00 has highest open interest of 11800 with 59.00 total contracts traded, and a volume of 2520000 and is trading at a premium of 65.95 Click here to view ULTRACEMCO 3700.00 Put price analysis
Most active ULTRACEMCO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ULTRACEMCO 4000 CE | 93.15 | 39800 | 199.00 | 47.6 lakhs |
| ULTRACEMCO 3900 CE | 132.90 | 12400 | 62.00 | 30 lakhs |
| ULTRACEMCO 3700 PE | 65.95 | 11800 | 59.00 | 25.2 lakhs |
| ULTRACEMCO 3800 PE | 98.95 | 8800 | 44.00 | 31.6 lakhs |
| ULTRACEMCO 4300 CE | 26.45 | 8400 | 42.00 | 20 lakhs |
| ULTRACEMCO 4200 CE | 41.75 | 7800 | 39.00 | 30.4 lakhs |
| ULTRACEMCO 3950 CE | 112.75 | 6400 | 32.00 | 12.4 lakhs |
| ULTRACEMCO 4100 CE | 61.90 | 4000 | 20.00 | 14.8 lakhs |
| ULTRACEMCO 3600 PE | 41.60 | 4000 | 20.00 | 15.6 lakhs |
| ULTRACEMCO 3650 PE | 52.85 | 4000 | 20.00 | 4.4 lakhs |
| ULTRACEMCO 3900 PE | 148.20 | 3600 | 18.00 | 7.2 lakhs |
| ULTRACEMCO 4600 CE | 7.95 | 3400 | 17.00 | 12.8 lakhs |
| ULTRACEMCO 3300 PE | 8.00 | 3400 | 17.00 | 18.8 lakhs |
| ULTRACEMCO 4050 CE | 75.10 | 2200 | 11.00 | 4.4 lakhs |
| ULTRACEMCO 3850 CE | 157.25 | 1800 | 9.00 | 9.6 lakhs |
| ULTRACEMCO 3850 PE | 124.05 | 1600 | 8.00 | 6 lakhs |
| ULTRACEMCO 4500 CE | 7.15 | 1200 | 6.00 | 23.2 lakhs |
| ULTRACEMCO 4400 CE | 15.00 | 800 | 4.00 | 6 lakhs |
| ULTRACEMCO 3800 CE | 192.50 | 800 | 4.00 | 9.6 lakhs |
| ULTRACEMCO 3500 PE | 23.05 | 800 | 4.00 | 16.8 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 | 157.25 | 182.05 | 182.10 | 154.00 | 1800 | 9.00 | 9.6 lakhs |
| ULTRACEMCO 3800 CE | 192.50 | 220.00 | 220.00 | 192.50 | 800 | 4.00 | 9.6 lakhs |
| ULTRACEMCO 3750 CE | 458.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3700 CE | 248.00 | 258.00 | 258.00 | 248.00 | 400 | 2.00 | 4 lakhs |
| ULTRACEMCO 3650 CE | 508.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3600 CE | 347.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.2 lakhs |
| ULTRACEMCO 3550 CE | 294.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.8 lakhs |
| ULTRACEMCO 3500 CE | 395.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.8 lakhs |
| ULTRACEMCO 3450 CE | 619.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3400 CE | 520.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.4 lakhs |
| ULTRACEMCO 3350 CE | 680.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3300 CE | 557.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.4 lakhs |
| ULTRACEMCO 3250 CE | 669.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.8 lakhs |
| ULTRACEMCO 3200 CE | 672.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3150 CE | 816.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3100 CE | 729.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3050 CE | 889.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3000 CE | 789.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2950 CE | 966.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2900 CE | 854.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2850 CE | 1046.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2800 CE | 921.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2750 CE | 1130.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2700 CE | 993.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2650 CE | 1217.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2600 CE | 1067.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2500 CE | 1145.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2400 CE | 1226.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2300 CE | 1310.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2200 CE | 1397.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2100 CE | 1486.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ULTRACEMCO Call (CE) of strike 3850.00 has an intrinsic value of 39.6 rupees
ULTRACEMCO Call (CE) of strike 3800.00 has an intrinsic value of 89.6 rupees
ULTRACEMCO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ULTRACEMCO 3900 CE | 132.90 | 166.00 | 168.00 | 131.05 | 12400 | 62.00 | 30 lakhs |
| ULTRACEMCO 3950 CE | 112.75 | 142.70 | 142.70 | 110.80 | 6400 | 32.00 | 12.4 lakhs |
| ULTRACEMCO 4000 CE | 93.15 | 114.30 | 123.95 | 89.25 | 39800 | 199.00 | 47.6 lakhs |
| ULTRACEMCO 4050 CE | 75.10 | 94.00 | 94.00 | 75.10 | 2200 | 11.00 | 4.4 lakhs |
| ULTRACEMCO 4100 CE | 61.90 | 76.35 | 76.35 | 60.60 | 4000 | 20.00 | 14.8 lakhs |
| ULTRACEMCO 4150 CE | 50.20 | 56.00 | 56.00 | 50.20 | 400 | 2.00 | 11.6 lakhs |
| ULTRACEMCO 4200 CE | 41.75 | 52.55 | 52.55 | 39.50 | 7800 | 39.00 | 30.4 lakhs |
| ULTRACEMCO 4250 CE | 265.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4300 CE | 26.45 | 48.60 | 48.60 | 26.25 | 8400 | 42.00 | 20 lakhs |
| ULTRACEMCO 4350 CE | 236.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4400 CE | 15.00 | 18.50 | 18.50 | 15.00 | 800 | 4.00 | 6 lakhs |
| ULTRACEMCO 4450 CE | 210.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4500 CE | 7.15 | 11.00 | 14.80 | 7.15 | 1200 | 6.00 | 23.2 lakhs |
| ULTRACEMCO 4550 CE | 187.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4600 CE | 7.95 | 14.00 | 14.00 | 7.80 | 3400 | 17.00 | 12.8 lakhs |
| ULTRACEMCO 4650 CE | 165.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4700 CE | 6.90 | 6.90 | 6.90 | 6.90 | 200 | 1.00 | 2.4 lakhs |
| ULTRACEMCO 4750 CE | 14.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.4 lakhs |
| ULTRACEMCO 4800 CE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.2 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 | 148.20 | 126.00 | 150.40 | 126.00 | 3600 | 18.00 | 7.2 lakhs |
| ULTRACEMCO 3950 PE | 175.95 | 175.95 | 175.95 | 175.95 | 200 | 1.00 | 0.4 lakhs |
| ULTRACEMCO 4000 PE | 185.45 | 185.45 | 185.45 | 185.45 | 200 | 1.00 | 3.6 lakhs |
| ULTRACEMCO 4050 PE | 539.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4100 PE | 818.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4150 PE | 603.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4200 PE | 383.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.4 lakhs |
| ULTRACEMCO 4250 PE | 371.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.8 lakhs |
| ULTRACEMCO 4300 PE | 402.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.8 lakhs |
| ULTRACEMCO 4350 PE | 539.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.8 lakhs |
| ULTRACEMCO 4400 PE | 1039.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4450 PE | 813.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4500 PE | 1117.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4550 PE | 889.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4600 PE | 1197.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4650 PE | 967.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4700 PE | 1278.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4750 PE | 1047.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 4800 PE | 1361.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ULTRACEMCO Put (PE) of strike 3900.00 has an intrinsic value of 10.4 rupees
ULTRACEMCO Put (PE) of strike 3950.00 has an intrinsic value of 60.4 rupees
ULTRACEMCO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ULTRACEMCO 3850 PE | 124.05 | 120.95 | 124.05 | 120.95 | 1600 | 8.00 | 6 lakhs |
| ULTRACEMCO 3800 PE | 98.95 | 81.20 | 102.15 | 81.20 | 8800 | 44.00 | 31.6 lakhs |
| ULTRACEMCO 3750 PE | 80.50 | 80.50 | 80.50 | 80.50 | 600 | 3.00 | 1.6 lakhs |
| ULTRACEMCO 3700 PE | 65.95 | 54.00 | 67.65 | 54.00 | 11800 | 59.00 | 25.2 lakhs |
| ULTRACEMCO 3650 PE | 52.85 | 41.65 | 53.40 | 41.05 | 4000 | 20.00 | 4.4 lakhs |
| ULTRACEMCO 3600 PE | 41.60 | 31.10 | 41.65 | 31.10 | 4000 | 20.00 | 15.6 lakhs |
| ULTRACEMCO 3550 PE | 104.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.2 lakhs |
| ULTRACEMCO 3500 PE | 23.05 | 20.00 | 23.05 | 20.00 | 800 | 4.00 | 16.8 lakhs |
| ULTRACEMCO 3450 PE | 231.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3400 PE | 22.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.4 lakhs |
| ULTRACEMCO 3350 PE | 193.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3300 PE | 8.00 | 8.50 | 8.50 | 7.60 | 3400 | 17.00 | 18.8 lakhs |
| ULTRACEMCO 3250 PE | 2.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.4 lakhs |
| ULTRACEMCO 3200 PE | 6.00 | 6.00 | 6.00 | 6.00 | 200 | 1.00 | 15.6 lakhs |
| ULTRACEMCO 3150 PE | 130.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3100 PE | 255.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3050 PE | 104.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 3000 PE | 217.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2950 PE | 82.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2900 PE | 183.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2850 PE | 63.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2800 PE | 152.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2750 PE | 48.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2700 PE | 5.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.8 lakhs |
| ULTRACEMCO 2650 PE | 35.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2600 PE | 100.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2500 PE | 79.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2400 PE | 61.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2300 PE | 46.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2200 PE | 34.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ULTRACEMCO 2100 PE | 25.20 | 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
