ebook Munafa Stock Market Course + Intraday & FNO calls  

       

ULTRACEMCO Call Put options [ULTRACEMCO target price] UltraTech Cement Limited #ULTRACEMCO_TargetPrice

ULTRACEMCO Call Put options target price & charts for UltraTech Cement Limited

ULTRACEMCO - Share UltraTech Cement Limited trades in NSE under Cement & Cement Products

Lot size for ULTRATECH CEMENT LIMITED ULTRACEMCO is 50

  ULTRACEMCO Most Active Call Put Options If you want a more indepth option chain analysis of UltraTech Cement Limited, then click here

 

Available expiries for ULTRACEMCO

ULTRACEMCO Expiry as on: 25 Aug, 2026. View: 25 Aug, 2026 29 Sep, 2026 27 Oct, 2026 23 Nov, 2026

ULTRACEMCO SPOT Price: 10900.00 as on 09 Sep, 2026

UltraTech Cement Limited (ULTRACEMCO) target & price

ULTRACEMCO Target Price
Target up: 11057.33
Target up: 10978.67
Target up: 10949
Target up: 10919.33
Target down: 10840.67
Target down: 10811
Target down: 10781.33

Date Close Open High Low Volume
09 Wed Sep 202610900.0010975.0010998.0010860.000.33 M
08 Tue Sep 202611009.0011175.0011215.0010995.000.34 M
07 Mon Sep 202611175.0011370.0011370.0011175.000.21 M
04 Fri Sep 202611408.0011357.0011434.0011292.000.28 M
03 Thu Sep 202611275.0011450.0011450.0011275.000.25 M
02 Wed Sep 202611393.0011350.0011398.0011180.000.23 M
01 Tue Sep 202611400.0011450.0011550.0011390.000.17 M
31 Mon Aug 202611450.0011550.0011560.0011415.000.38 M
ULTRACEMCO Call Put options [ULTRACEMCO target price] UltraTech Cement Limited #ULTRACEMCO_TargetPrice

Maximum CALL writing has been for strikes: 11960 11600 12260 These will serve as resistance

Maximum PUT writing has been for strikes: 10760 11800 12200 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 12100 11660 12200 11800

Put to Call Ratio (PCR) has decreased for strikes: 11400 11500 12600 11260

ULTRACEMCO options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261047.80-53.70--
Mon 24 Aug, 20261047.80-53.70--
Fri 21 Aug, 20261047.80-53.70--
Thu 20 Aug, 20261047.80-53.70--
Wed 19 Aug, 20261047.80-53.70--
Tue 18 Aug, 20261047.80-53.70--
Mon 17 Aug, 20261047.80-53.70--
Fri 14 Aug, 20261047.80-53.70--
Thu 13 Aug, 20261047.80-53.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261223.600%0.55-2.15%8.27
Mon 24 Aug, 20261223.600%4.00-2.11%8.45
Fri 21 Aug, 20261223.600%3.25-5.94%8.64
Thu 20 Aug, 20261223.600%3.85-10.62%9.18
Wed 19 Aug, 20261223.600%12.85-31.93%10.27
Tue 18 Aug, 20261223.600%11.35-2.35%15.09
Mon 17 Aug, 20261223.600%12.00-0.58%15.45
Fri 14 Aug, 20261223.600%14.650%15.55
Thu 13 Aug, 20261223.600%17.60-3.93%15.55
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 2026519.00-62.5%0.25-68.48%52
Mon 24 Aug, 2026450.000%2.8011.74%61.88
Fri 21 Aug, 2026450.000%3.00-4.32%55.38
Thu 20 Aug, 2026450.000%5.00-0.43%57.88
Wed 19 Aug, 2026450.00-11.11%15.30127.94%58.13
Tue 18 Aug, 2026663.900%13.75-19.37%22.67
Mon 17 Aug, 2026663.900%13.35-16.23%28.11
Fri 14 Aug, 2026663.9012.5%21.0539.81%33.56
Thu 13 Aug, 2026680.00166.67%19.15109.71%27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 2026787.650%2.00-9.3%117
Mon 24 Aug, 2026787.650%2.300%129
Fri 21 Aug, 2026787.650%3.95-27.12%129
Thu 20 Aug, 2026787.650%5.50-4.84%177
Wed 19 Aug, 2026787.650%15.5028.28%186
Tue 18 Aug, 2026787.650%17.20-0.68%145
Mon 17 Aug, 2026787.650%16.550%146
Fri 14 Aug, 2026787.650%22.801.39%146
Thu 13 Aug, 2026787.650%23.0013.39%144
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 2026425.000%85.75--
Mon 24 Aug, 2026425.000%85.75--
Fri 21 Aug, 2026550.000%85.75--
Thu 20 Aug, 2026550.000%85.75--
Wed 19 Aug, 2026550.000%85.75--
Tue 18 Aug, 2026550.000%85.75--
Mon 17 Aug, 2026550.000%85.75--
Fri 14 Aug, 2026550.00-85.75--
Thu 13 Aug, 2026880.70-85.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 2026410.000%0.35-27.27%16
Mon 24 Aug, 2026410.000%3.10-71.43%22
Fri 21 Aug, 2026410.00-66.67%3.25-17.2%77
Thu 20 Aug, 2026456.700%6.05-14.68%31
Wed 19 Aug, 2026456.700%23.5510.1%36.33
Tue 18 Aug, 2026456.700%26.1026.92%33
Mon 17 Aug, 2026525.000%20.700%26
Fri 14 Aug, 2026525.000%32.20-18.75%26
Thu 13 Aug, 2026525.00-25%32.0035.21%32
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 2026801.80-0.95-46.32%-
Mon 24 Aug, 2026801.80-4.10-11.11%-
Fri 21 Aug, 2026801.80-4.45-16.39%-
Thu 20 Aug, 2026801.80-6.90-5.67%-
Wed 19 Aug, 2026801.80-28.150.52%-
Tue 18 Aug, 2026801.80-30.60-14.98%-
Mon 17 Aug, 2026801.80-26.653.65%-
Fri 14 Aug, 2026801.80-38.00-41.13%-
Thu 13 Aug, 2026801.80-37.15481.25%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 2026308.45-23.26%1.35-50.83%1.79
Mon 24 Aug, 2026280.10-14%5.90-6.98%2.79
Fri 21 Aug, 2026266.500%5.95-19.38%2.58
Thu 20 Aug, 2026266.502.04%8.80-8.05%3.2
Wed 19 Aug, 2026240.90-2%37.30-21.62%3.55
Tue 18 Aug, 2026314.70-3.85%38.80-16.54%4.44
Mon 17 Aug, 2026429.950%31.500.76%5.12
Fri 14 Aug, 2026446.00-1.89%42.00-0.75%5.08
Thu 13 Aug, 2026491.85-46.46%47.4013.68%5.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 2026726.80-1.05-34.12%-
Mon 24 Aug, 2026726.80-5.35-14.14%-
Fri 21 Aug, 2026726.80-7.002.06%-
Thu 20 Aug, 2026726.80-11.4567.24%-
Wed 19 Aug, 2026726.80-45.453.57%-
Tue 18 Aug, 2026726.80-46.40-24.32%-
Mon 17 Aug, 2026726.80-39.657.25%-
Fri 14 Aug, 2026726.80-46.40-8%-
Thu 13 Aug, 2026726.80-51.8587.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 2026225.650%1.30-30.85%5.91
Mon 24 Aug, 2026205.00-15.38%8.05-12.15%8.55
Fri 21 Aug, 2026229.95-7.14%8.25-15.08%8.23
Thu 20 Aug, 2026265.000%15.2510.53%9
Wed 19 Aug, 2026355.000%60.9516.33%8.14
Tue 18 Aug, 2026355.000%60.40-21.6%7
Mon 17 Aug, 2026355.0055.56%45.20-0.79%8.93
Fri 14 Aug, 2026810.000%63.805%14
Thu 13 Aug, 2026810.000%65.0021.21%13.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 2026177.20-0.91%0.05-46%0.74
Mon 24 Aug, 2026134.900%9.10-10.18%1.36
Fri 21 Aug, 2026185.85-9.84%10.55-38.38%1.52
Thu 20 Aug, 2026205.50-24.69%20.6045.7%2.22
Wed 19 Aug, 2026131.355300%72.6050%1.15
Tue 18 Aug, 2026201.65-71.8079.71%41.33
Mon 17 Aug, 2026654.60-55.2030.19%-
Fri 14 Aug, 2026654.60-78.2035.9%-
Thu 13 Aug, 2026654.60-78.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 2026105.45-37.39%20.80-40.54%0.92
Mon 24 Aug, 202699.450.88%17.10-42.49%0.97
Fri 21 Aug, 2026104.90-4.2%19.10-11.87%1.69
Thu 20 Aug, 2026148.308.18%29.90-3.1%1.84
Wed 19 Aug, 2026100.35111.54%95.7019.58%2.05
Tue 18 Aug, 2026244.350%92.80-1.56%3.63
Mon 17 Aug, 2026244.351.96%66.85-7.69%3.69
Fri 14 Aug, 2026239.050%94.500.97%4.08
Thu 13 Aug, 2026309.70104%87.6528.75%4.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 202660.00-46.24%3.60-69.93%0.84
Mon 24 Aug, 202656.75-22.29%26.25-20.64%1.51
Fri 21 Aug, 202688.60-25.24%28.85-4.48%1.48
Thu 20 Aug, 2026118.10-4.48%42.0548.96%1.16
Wed 19 Aug, 202679.5542.83%119.50-6.61%0.74
Tue 18 Aug, 2026149.209.16%108.10-0.77%1.13
Mon 17 Aug, 2026235.30-4.38%82.05-5.3%1.25
Fri 14 Aug, 2026217.15101.86%109.10-8.83%1.26
Thu 13 Aug, 2026284.30-99.85167.86%2.79
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-9.82%30.75-34.69%1.31
Mon 24 Aug, 202630.05-18.5%54.15-1.67%1.8
Fri 21 Aug, 202651.454.71%48.8019.6%1.5
Thu 20 Aug, 202681.35-13.57%62.7026.9%1.31
Wed 19 Aug, 202654.15-11.95%156.15-7.08%0.89
Tue 18 Aug, 2026122.7583.21%137.20-18.77%0.84
Mon 17 Aug, 2026195.852.24%102.902.35%1.91
Fri 14 Aug, 2026184.50-17.79%126.952.82%1.9
Thu 13 Aug, 2026238.60-2.4%122.85-14.78%1.52
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-9.58%80.80-12.39%0.1
Mon 24 Aug, 202611.65-6.5%75.60-36.93%0.1
Fri 21 Aug, 202627.60-0.69%66.95-12.71%0.15
Thu 20 Aug, 202660.60-0.61%81.85-8.01%0.17
Wed 19 Aug, 202643.20114.55%177.95-10.12%0.19
Tue 18 Aug, 2026102.80100.52%159.45-28.71%0.45
Mon 17 Aug, 2026168.60-37.53%118.95-2.83%1.25
Fri 14 Aug, 2026165.0072.01%154.65-2.24%0.8
Thu 13 Aug, 2026218.801240%138.402936%1.42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20262.95-43.69%122.00-4.17%1.39
Mon 24 Aug, 20266.05-27.48%128.90-6.98%0.82
Fri 21 Aug, 202615.8511.29%142.30-3.73%0.64
Thu 20 Aug, 202639.855.52%120.600.75%0.74
Wed 19 Aug, 202631.20-6.27%213.50-9.22%0.77
Tue 18 Aug, 202679.4047.98%200.205.4%0.8
Mon 17 Aug, 2026137.30-16.22%151.805.3%1.12
Fri 14 Aug, 2026134.45-12.43%184.60-19.27%0.89
Thu 13 Aug, 2026186.2570.71%166.9025.29%0.97
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-22.87%193.50-27.82%0.25
Mon 24 Aug, 20264.00-28.48%166.95-12.68%0.27
Fri 21 Aug, 20269.45-4.77%157.40-3.4%0.22
Thu 20 Aug, 202630.65-3.8%155.800%0.22
Wed 19 Aug, 202623.20-0.5%259.85-2.65%0.21
Tue 18 Aug, 202667.300.86%221.65-5.92%0.22
Mon 17 Aug, 2026119.45-2.87%170.3011.46%0.23
Fri 14 Aug, 2026118.406.08%209.95-21.95%0.2
Thu 13 Aug, 2026164.90530.37%186.452.79%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-6.8%218.00-8.64%0.7
Mon 24 Aug, 20261.65-2.91%235.00-4.77%0.72
Fri 21 Aug, 20265.55-20.16%208.45-4.07%0.73
Thu 20 Aug, 202621.304.88%190.30-5.98%0.61
Wed 19 Aug, 202617.80-20.03%315.60-3.46%0.68
Tue 18 Aug, 202651.20-16.41%264.35-1.59%0.56
Mon 17 Aug, 202693.00-2.34%204.20-3.93%0.48
Fri 14 Aug, 202697.35-0.21%242.70-12.09%0.49
Thu 13 Aug, 2026139.109.13%217.001.76%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261.55-48.37%262.55-10.36%2.19
Mon 24 Aug, 20261.50-26.62%280.00-4.93%1.26
Fri 21 Aug, 20265.55-6.92%249.05-1.69%0.97
Thu 20 Aug, 202616.50-17.04%212.05-5.28%0.92
Wed 19 Aug, 202614.95-10.45%330.05-3.96%0.81
Tue 18 Aug, 202643.204.51%298.60-1.3%0.75
Mon 17 Aug, 202683.35-1.37%229.602.22%0.8
Fri 14 Aug, 202687.2026.35%271.50-2.81%0.77
Thu 13 Aug, 2026124.0074.72%244.8022.81%1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-18.56%300.00-4.43%1.11
Mon 24 Aug, 20260.80-64.84%320.00-8.67%0.95
Fri 21 Aug, 20264.40-19.35%287.85-1.14%0.36
Thu 20 Aug, 202613.40156.09%393.000%0.3
Wed 19 Aug, 202611.40-48.31%393.000%0.76
Tue 18 Aug, 202634.0060.65%292.100%0.39
Mon 17 Aug, 202668.40-17.31%292.100%0.63
Fri 14 Aug, 202669.455.02%294.80-9.79%0.52
Thu 13 Aug, 2026102.40-7.27%281.10-19.17%0.61
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.30-32.55%369.60-8.19%0.91
Mon 24 Aug, 20260.90-43.83%355.55-4.47%0.67
Fri 21 Aug, 20262.85-12.02%340.00-7.73%0.39
Thu 20 Aug, 20269.50-41.56%330.00-4.43%0.38
Wed 19 Aug, 202610.9514.53%496.10-7.73%0.23
Tue 18 Aug, 202629.3021.23%380.004.27%0.29
Mon 17 Aug, 202656.10-2.6%300.150.48%0.33
Fri 14 Aug, 202662.0562.44%328.00-1.87%0.32
Thu 13 Aug, 202690.8528.85%306.90-8.94%0.53
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-0.14%462.35-6.49%0.07
Mon 24 Aug, 20260.45-0.14%430.00-12.5%0.07
Fri 21 Aug, 20261.60-1.17%387.25-6.88%0.08
Thu 20 Aug, 20267.20-0.33%405.00-1.56%0.09
Wed 19 Aug, 20267.70-0.7%508.50-0.52%0.09
Tue 18 Aug, 202622.40-2.36%355.850%0.09
Mon 17 Aug, 202642.60-2.26%355.85-3.98%0.09
Fri 14 Aug, 202648.451.21%357.10-2.9%0.09
Thu 13 Aug, 202674.550.18%339.851.47%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.10-42.13%420.05-4.9%0.41
Mon 24 Aug, 20261.25-22.55%452.45-7.14%0.25
Fri 21 Aug, 20261.80-42.75%442.65-10.47%0.21
Thu 20 Aug, 20267.2519.98%425.00-7.77%0.13
Wed 19 Aug, 20267.35-17.04%599.00-4.11%0.17
Tue 18 Aug, 202620.301.34%462.00-4.42%0.15
Mon 17 Aug, 202638.90-2.9%369.50-5.13%0.16
Fri 14 Aug, 202642.907.3%425.70-3.16%0.16
Thu 13 Aug, 202666.8534.73%378.90-6.14%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.15-33.93%567.65-1.53%3.47
Mon 24 Aug, 20260.95-38.8%530.00-0.76%2.33
Fri 21 Aug, 20262.00-8.04%586.100%1.44
Thu 20 Aug, 20265.70-13.85%586.100%1.32
Wed 19 Aug, 20267.10-19.23%586.10-0.38%1.14
Tue 18 Aug, 202616.45-22.49%421.900%0.92
Mon 17 Aug, 202630.95-7.98%421.900%0.72
Fri 14 Aug, 202635.752.3%421.900%0.66
Thu 13 Aug, 202654.4528.1%421.90-1.12%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-47.04%599.007.04%0.47
Mon 24 Aug, 20261.20-22.05%580.00-2.74%0.23
Fri 21 Aug, 20261.70-10.34%520.100%0.19
Thu 20 Aug, 20265.00-15.86%545.000%0.17
Wed 19 Aug, 20266.45-10.86%625.000%0.14
Tue 18 Aug, 202614.45-6.15%503.001.39%0.13
Mon 17 Aug, 202625.754.92%450.900%0.12
Fri 14 Aug, 202630.7010.09%450.90-2.7%0.12
Thu 13 Aug, 202649.05-5.81%450.900%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.50-19.33%681.500%1.22
Mon 24 Aug, 20260.60-20.13%620.000%0.98
Fri 21 Aug, 20261.65-23.2%625.000%0.79
Thu 20 Aug, 20267.15-16.02%625.000%0.6
Wed 19 Aug, 20265.00-1.7%625.000%0.51
Tue 18 Aug, 202612.50-15.16%625.00-0.85%0.5
Mon 17 Aug, 202622.35-3.15%526.800%0.43
Fri 14 Aug, 202625.40-5.92%422.000%0.41
Thu 13 Aug, 202641.1510.14%422.000%0.39
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.15-34.79%699.00-1.72%0.68
Mon 24 Aug, 20260.95-22.02%640.00-0.57%0.45
Fri 21 Aug, 20261.55-21.15%650.00-0.28%0.35
Thu 20 Aug, 20264.00-4.74%606.05-1.12%0.28
Wed 19 Aug, 20265.45-13.8%737.75-0.84%0.27
Tue 18 Aug, 202610.20-24.4%672.05-0.55%0.23
Mon 17 Aug, 202619.35-9.33%544.75-0.82%0.18
Fri 14 Aug, 202623.153.35%473.050%0.16
Thu 13 Aug, 202637.65-11.86%473.050%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.20-0.55%747.25-53.49%0.06
Mon 24 Aug, 20260.30-20.04%720.00-18.1%0.12
Fri 21 Aug, 20261.00-2.68%729.35-7.08%0.12
Thu 20 Aug, 20263.15-5.18%680.00-19.29%0.12
Wed 19 Aug, 20263.90-2.38%790.00-1.41%0.14
Tue 18 Aug, 20268.00-1.18%597.400%0.14
Mon 17 Aug, 202615.95-0.58%597.40-2.74%0.14
Fri 14 Aug, 202618.55-3.12%621.800%0.14
Thu 13 Aug, 202629.901.53%621.80-2.67%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.20-11.76%697.000%0
Mon 24 Aug, 20260.754.71%697.000%0
Fri 21 Aug, 20261.40-18.58%697.000%0
Thu 20 Aug, 20262.95-36.28%697.000%0
Wed 19 Aug, 20265.15-0.19%279.000%0
Tue 18 Aug, 20268.404.51%279.000%0
Mon 17 Aug, 202614.50-0.39%279.000%0
Fri 14 Aug, 202616.85-18.34%279.000%0
Thu 13 Aug, 202627.4554.81%279.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.15-27.64%629.000%0.06
Mon 24 Aug, 20260.50-2.38%629.000%0.04
Fri 21 Aug, 20263.400%629.000%0.04
Thu 20 Aug, 20263.40-7.35%629.000%0.04
Wed 19 Aug, 20264.400%629.000%0.04
Tue 18 Aug, 20266.40-25.27%629.000%0.04
Mon 17 Aug, 20269.20-2.15%629.000%0.03
Fri 14 Aug, 202615.30-3.63%629.000%0.03
Thu 13 Aug, 202623.0042.96%629.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.25-7.25%900.00-50%0.02
Mon 24 Aug, 20260.35-6.76%642.000%0.03
Fri 21 Aug, 20261.20-3.9%642.000%0.03
Thu 20 Aug, 20262.40-12.5%642.000%0.03
Wed 19 Aug, 20264.20-20.72%642.000%0.02
Tue 18 Aug, 20266.25-10.48%642.000%0.02
Mon 17 Aug, 202611.00-5.34%642.000%0.02
Fri 14 Aug, 202612.65-8.39%642.000%0.02
Thu 13 Aug, 202620.409.16%642.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.25-5.41%1020.00-25%0.09
Mon 24 Aug, 20260.15-2.63%397.000%0.11
Fri 21 Aug, 20260.90-5%397.000%0.11
Thu 20 Aug, 20262.25-16.67%397.000%0.1
Wed 19 Aug, 20263.70-26.15%397.000%0.08
Tue 18 Aug, 20267.85-1.52%397.000%0.06
Mon 17 Aug, 20266.80-2.94%397.000%0.06
Fri 14 Aug, 202612.65-4.23%397.000%0.06
Thu 13 Aug, 202617.60-29.7%397.000%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-30.44%926.9510%0.04
Mon 24 Aug, 20260.25-26.23%976.70-9.09%0.02
Fri 21 Aug, 20261.20-11.34%940.000%0.02
Thu 20 Aug, 20262.45-16.81%940.00-8.33%0.02
Wed 19 Aug, 20263.75-8.72%1077.250%0.01
Tue 18 Aug, 20265.45-7.46%979.35-7.69%0.01
Mon 17 Aug, 20268.55-0.51%480.000%0.01
Fri 14 Aug, 202610.351.34%480.000%0.01
Thu 13 Aug, 202615.702.53%480.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.10-3.07%969.550%0.05
Mon 24 Aug, 20260.65-8.43%570.450%0.04
Fri 21 Aug, 20261.50-0.8%570.450%0.04
Thu 20 Aug, 20262.50-7.04%570.450%0.04
Wed 19 Aug, 20263.007.57%570.450%0.04
Tue 18 Aug, 20265.10-0.4%570.450%0.04
Mon 17 Aug, 20269.002.44%570.450%0.04
Fri 14 Aug, 202611.651.65%570.450%0.04
Thu 13 Aug, 202613.55-5.84%570.450%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.1566.67%1150.000%0.4
Mon 24 Aug, 20261.250%581.000%0.67
Fri 21 Aug, 20261.250%581.000%0.67
Thu 20 Aug, 20262.30200%581.000%0.67
Wed 19 Aug, 202655.700%581.000%2
Tue 18 Aug, 202655.700%581.000%2
Mon 17 Aug, 202655.700%581.000%2
Fri 14 Aug, 202655.700%581.000%2
Thu 13 Aug, 202655.700%581.000%2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.350%873.800%0.08
Mon 24 Aug, 20260.35-13.33%873.800%0.08
Fri 21 Aug, 20260.35-6.25%873.800%0.07
Thu 20 Aug, 20263.000%873.800%0.06
Wed 19 Aug, 20263.00-11.11%873.800%0.06
Tue 18 Aug, 20267.250%873.800%0.06
Mon 17 Aug, 20267.250%873.800%0.06
Fri 14 Aug, 20267.25-5.26%873.800%0.06
Thu 13 Aug, 202615.000%873.800%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-31.58%950.000%0.12
Mon 24 Aug, 20260.15-7.32%950.000%0.08
Fri 21 Aug, 20261.00-25.45%950.000%0.07
Thu 20 Aug, 20262.4012.24%950.000%0.05
Wed 19 Aug, 20262.50-5.77%950.000%0.06
Tue 18 Aug, 20262.65-3.7%950.000%0.06
Mon 17 Aug, 20268.25-12.9%950.000%0.06
Fri 14 Aug, 20267.25-6.06%950.000%0.05
Thu 13 Aug, 202610.50-29.03%950.000%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.10-1.87%1285.00-12.9%0.05
Mon 24 Aug, 20260.25-2.2%1232.95-24.39%0.06
Fri 21 Aug, 20260.25-1.97%1150.000%0.08
Thu 20 Aug, 20260.55-2.11%1150.00-21.15%0.07
Wed 19 Aug, 20262.85-0.7%1155.000%0.09
Tue 18 Aug, 20262.25-2.72%1155.000%0.09
Mon 17 Aug, 20263.25-4.07%1155.00-3.7%0.09
Fri 14 Aug, 20266.50-3.15%645.000%0.09
Thu 13 Aug, 20268.70-3.35%645.000%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-16.67%982.05--
Mon 24 Aug, 20260.30-9.43%982.05--
Fri 21 Aug, 20260.800%982.05--
Thu 20 Aug, 20261.60-3.64%982.05--
Wed 19 Aug, 20264.000%982.05--
Tue 18 Aug, 20264.00-3.51%982.05--
Mon 17 Aug, 20265.800%982.05--
Fri 14 Aug, 20265.8018.75%982.05--
Thu 13 Aug, 20269.0011.63%982.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-14.29%1122.750%0.08
Mon 24 Aug, 20260.05-12.5%1122.750%0.07
Fri 21 Aug, 20260.350%1122.750%0.06
Thu 20 Aug, 20260.35-11.11%1122.750%0.06
Wed 19 Aug, 20260.600%1122.750%0.06
Tue 18 Aug, 20261.800%1122.750%0.06
Mon 17 Aug, 20261.45-5.26%1122.750%0.06
Fri 14 Aug, 20263.505.56%1122.750%0.05
Thu 13 Aug, 20269.5012.5%1122.750%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 202669.70-877.250%-
Mon 24 Aug, 202669.70-877.250%-
Fri 21 Aug, 202669.70-877.250%-
Thu 20 Aug, 202669.70-877.250%-
Wed 19 Aug, 202669.70-877.250%-
Tue 18 Aug, 202669.70-877.250%-
Mon 17 Aug, 202669.70-877.250%-
Fri 14 Aug, 202669.70-877.250%-
Thu 13 Aug, 202669.70-877.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-0.73%1440.000%0
Mon 24 Aug, 20260.05-1.29%1440.00-50%0
Fri 21 Aug, 20260.15-1.56%1214.350%0
Thu 20 Aug, 20260.35-1.53%1214.350%0
Wed 19 Aug, 20260.70-1.24%1214.350%0
Tue 18 Aug, 20261.25-1.09%1214.350%0
Mon 17 Aug, 20262.90-0.68%1214.350%0
Fri 14 Aug, 20263.70-0.14%1214.350%0
Thu 13 Aug, 20265.00-0.27%1214.350%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-3%1480.00--
Mon 24 Aug, 20260.350%1480.000%-
Fri 21 Aug, 20260.5010.5%880.000%0.01
Thu 20 Aug, 20260.60-1.09%880.000%0.01
Wed 19 Aug, 20261.50-9.41%880.000%0.01
Tue 18 Aug, 20261.30-24.06%880.000%0
Mon 17 Aug, 20262.70-19.64%880.000%0
Fri 14 Aug, 20264.60-29.42%880.000%0
Thu 13 Aug, 20265.05-7.68%880.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 202646.70-1243.10--
Mon 24 Aug, 202646.70-1243.10--
Fri 21 Aug, 202646.70-1243.10--
Thu 20 Aug, 202646.70-1243.10--
Wed 19 Aug, 202646.70-1243.10--
Tue 18 Aug, 202646.70-1243.10--
Mon 17 Aug, 202646.70-1243.10--
Fri 14 Aug, 202646.70-1243.10--
Thu 13 Aug, 202646.70-1243.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 2026195.45-1725.00--
Mon 24 Aug, 2026195.45-1725.00--
Fri 21 Aug, 2026195.45-1725.00--
Thu 20 Aug, 2026195.45-1725.00--
Wed 19 Aug, 2026195.45-1725.000%-
Tue 18 Aug, 2026195.45-1400.000%-
Mon 17 Aug, 2026195.45-1400.000%-
Fri 14 Aug, 2026195.45-1400.000%-
Thu 13 Aug, 2026195.45-1400.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 202637.90-1333.85--
Mon 24 Aug, 202637.90-1333.85--
Fri 21 Aug, 202637.90-1333.85--
Thu 20 Aug, 202637.90-1333.85--
Wed 19 Aug, 202637.90-1333.85--
Tue 18 Aug, 202637.90-1333.85--
Mon 17 Aug, 202637.90-1333.85--
Fri 14 Aug, 202637.90-1333.85--
Thu 13 Aug, 202637.90-1333.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 202630.55-1426.10--
Mon 24 Aug, 202630.55-1426.10--
Fri 21 Aug, 202630.55-1426.10--
Thu 20 Aug, 202630.55-1426.10--
Wed 19 Aug, 202630.55-1426.10--
Tue 18 Aug, 202630.55-1426.10--
Mon 17 Aug, 202630.55-1426.10--
Fri 14 Aug, 202630.55-1426.10--
Thu 13 Aug, 202630.55-1426.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-7.27%1939.70--
Mon 24 Aug, 20260.10-11.29%1939.70--
Fri 21 Aug, 20260.551.64%1939.70--
Thu 20 Aug, 20260.50-15.28%1939.70--
Wed 19 Aug, 20263.250%1939.70--
Tue 18 Aug, 20263.250%1939.70--
Mon 17 Aug, 20263.250%1939.70--
Fri 14 Aug, 20263.25-1.37%1939.70--
Thu 13 Aug, 20263.155.8%1939.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 202624.50-1519.60--
Mon 24 Aug, 202624.50-1519.60--
Fri 21 Aug, 202624.50-1519.60--
Thu 20 Aug, 202624.50-1519.60--
Wed 19 Aug, 202624.50-1519.60--
Tue 18 Aug, 202624.50-1519.60--
Mon 17 Aug, 202624.50-1519.60--
Fri 14 Aug, 202624.50-1519.60--
Thu 13 Aug, 202624.50-1519.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.05-5.08%1918.000%0.04
Mon 24 Aug, 20260.450%1918.000%0.03
Fri 21 Aug, 20260.45-28.92%1918.000%0.03
Thu 20 Aug, 20260.402.47%1918.000%0.02
Wed 19 Aug, 20260.15-3.57%1918.000%0.02
Tue 18 Aug, 20262.00-43.62%1918.000%0.02
Mon 17 Aug, 20262.10-1.32%1918.000%0.01
Fri 14 Aug, 20264.100%1918.000%0.01
Thu 13 Aug, 20264.100%1918.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 202615.45-1709.70--
Mon 24 Aug, 202615.45-1709.70--
Fri 21 Aug, 202615.45-1709.70--
Thu 20 Aug, 202615.45-1709.70--
Wed 19 Aug, 202615.45-1709.70--
Tue 18 Aug, 202615.45-1709.70--
Mon 17 Aug, 202615.45-1709.70--
Fri 14 Aug, 202615.45-1709.70--
Thu 13 Aug, 202615.45-1709.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.250%1902.90--
Mon 24 Aug, 20260.250%1902.90--
Fri 21 Aug, 20260.25-16.67%1902.90--
Thu 20 Aug, 20261.450%1902.90--
Wed 19 Aug, 20261.450%1902.90--
Tue 18 Aug, 20261.05-33.33%1902.90--
Mon 17 Aug, 20260.55-58.14%1902.90--
Fri 14 Aug, 20261.20-2.27%1902.90--
Thu 13 Aug, 20263.007.32%1902.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20260.750%2098.25--
Mon 24 Aug, 20260.750%2098.25--
Fri 21 Aug, 20260.750%2098.25--
Thu 20 Aug, 20260.750%2098.25--
Wed 19 Aug, 20260.750%2098.25--
Tue 18 Aug, 20260.750%2098.25--
Mon 17 Aug, 20260.75-44.83%2098.25--
Fri 14 Aug, 20261.00-17.14%2098.25--
Thu 13 Aug, 20261.500%2098.25--

ULTRACEMCO options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261353.95-0.20-4.76%-
Mon 24 Aug, 20261353.95-2.20-10.64%-
Fri 21 Aug, 20261353.95-1.95-6%-
Thu 20 Aug, 20261353.95-8.500%-
Wed 19 Aug, 20261353.95-8.50-7.41%-
Tue 18 Aug, 20261353.95-11.00-3.57%-
Mon 17 Aug, 20261353.95-11.000%-
Fri 14 Aug, 20261353.95-11.001.82%-
Thu 13 Aug, 20261353.95-10.8010%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 2026868.000%11.050%0.33
Mon 24 Aug, 2026868.000%11.050%0.33
Fri 21 Aug, 2026868.000%11.050%0.33
Thu 20 Aug, 2026868.000%11.050%0.33
Wed 19 Aug, 2026868.000%11.050%0.33
Tue 18 Aug, 2026868.000%11.050%0.33
Mon 17 Aug, 2026868.00-11.05-0.33
Fri 14 Aug, 20261135.35-10.00--
Thu 13 Aug, 20261135.35-10.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 2026803.25-33.33%0.05-0.29%517.5
Mon 24 Aug, 2026765.00-25%0.15-1.89%346
Fri 21 Aug, 20261520.000%1.30-1.4%264.5
Thu 20 Aug, 20261520.000%1.80-2.28%268.25
Wed 19 Aug, 20261520.000%4.85-0.45%274.5
Tue 18 Aug, 20261520.000%5.45-0.81%275.75
Mon 17 Aug, 20261520.000%4.65-0.45%278
Fri 14 Aug, 20261520.000%9.800%279.25
Thu 13 Aug, 20261520.000%9.15-0.18%279.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261225.15-0.050%-
Mon 24 Aug, 20261225.15-1.000%-
Fri 21 Aug, 20261225.15-1.00100%-
Thu 20 Aug, 20261225.15-1.85--
Wed 19 Aug, 20261225.15-31.90--
Tue 18 Aug, 20261225.15-31.90--
Mon 17 Aug, 20261225.15-31.90--
Fri 14 Aug, 20261225.15-31.90--
Thu 13 Aug, 20261225.15-31.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261107.400%0.2516.67%14
Mon 24 Aug, 20261107.400%2.000%12
Fri 21 Aug, 20261107.400%2.000%12
Thu 20 Aug, 20261107.400%2.00-36.84%12
Wed 19 Aug, 20261107.400%6.1518.75%19
Tue 18 Aug, 20261107.400%6.000%16
Mon 17 Aug, 20261107.400%6.000%16
Fri 14 Aug, 20261107.400%6.000%16
Thu 13 Aug, 20261107.400%6.000%16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261316.90-18.400%-
Mon 24 Aug, 20261316.90-18.400%-
Fri 21 Aug, 20261316.90-18.400%-
Thu 20 Aug, 20261316.90-18.400%-
Wed 19 Aug, 20261316.90-18.400%-
Tue 18 Aug, 20261316.90-18.400%-
Mon 17 Aug, 20261316.90-18.400%-
Fri 14 Aug, 20261316.90-18.400%-
Thu 13 Aug, 20261316.90-18.400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261259.15-0.400%-
Mon 24 Aug, 20261259.15-0.400%-
Fri 21 Aug, 20261259.15-8.000%-
Thu 20 Aug, 20261259.15-8.000%-
Wed 19 Aug, 20261259.15-8.000%-
Tue 18 Aug, 20261259.15-8.000%-
Mon 17 Aug, 20261259.15-8.000%-
Fri 14 Aug, 20261259.15-8.000%-
Thu 13 Aug, 20261259.15-8.00-50%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261410.30-1.50--
Mon 24 Aug, 20261410.30-1.50--
Fri 21 Aug, 20261410.30-1.500%-
Thu 20 Aug, 20261410.30-7.050%-
Wed 19 Aug, 20261410.30-7.050%-
Tue 18 Aug, 20261410.30-7.050%-
Mon 17 Aug, 20261410.30-7.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261505.10-0.450%-
Mon 24 Aug, 20261505.10-0.45-90%-
Fri 21 Aug, 20261505.10-3.000%-
Thu 20 Aug, 20261505.10-3.000%-
Wed 19 Aug, 20261505.10-13.150%-
Tue 18 Aug, 20261505.10-13.150%-
Mon 17 Aug, 20261505.10-13.150%-
Fri 14 Aug, 20261505.10-13.150%-
Thu 13 Aug, 20261505.10-13.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261298.200%0.35-18.31%11.6
Mon 24 Aug, 20261298.200%0.30-19.32%14.2
Fri 21 Aug, 20261298.200%2.001366.67%17.6
Thu 20 Aug, 20261298.200%2.20-53.85%1.2
Wed 19 Aug, 20261298.200%5.500%2.6
Tue 18 Aug, 20261298.200%5.500%2.6
Mon 17 Aug, 20261298.200%5.500%2.6
Fri 14 Aug, 20261298.200%5.500%2.6
Thu 13 Aug, 20261298.200%5.500%2.6
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261601.00-1.050%-
Mon 24 Aug, 20261601.00-1.050%-
Fri 21 Aug, 20261601.00-1.05150%-
Thu 20 Aug, 20261601.00-2.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261313.350%0.20-3.7%10.4
Mon 24 Aug, 20261313.350%0.25-20.59%10.8
Fri 21 Aug, 20261313.350%0.70-12.82%13.6
Thu 20 Aug, 20261313.350%1.90-19.59%15.6
Wed 19 Aug, 20261313.350%2.35-3.96%19.4
Tue 18 Aug, 20261313.350%2.00-13.68%20.2
Mon 17 Aug, 20261313.350%2.25-8.59%23.4
Fri 14 Aug, 20261313.350%3.40-9.22%25.6
Thu 13 Aug, 20261313.350%3.50-10.76%28.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261697.80-1.50--
Mon 24 Aug, 20261697.80-1.50--
Fri 21 Aug, 20261697.80-1.50--
Thu 20 Aug, 20261697.80-6.70--
Wed 19 Aug, 20261697.80-6.70--
Tue 18 Aug, 20261697.80-6.70--
Mon 17 Aug, 20261697.80-6.70--
Fri 14 Aug, 20261697.80-6.70--
Thu 13 Aug, 20261697.80-6.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261420.450%1.550%9.5
Mon 24 Aug, 20261420.450%1.550%9.5
Fri 21 Aug, 20261420.450%1.555.56%9.5
Thu 20 Aug, 20261420.450%3.305.88%9
Wed 19 Aug, 20261420.450%2.2521.43%8.5
Tue 18 Aug, 20261420.450%1.55-7
Mon 17 Aug, 20261420.450%34.75--
Fri 14 Aug, 20261420.450%34.75--
Thu 13 Aug, 20261420.450%34.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261514.200%--
Mon 24 Aug, 20261514.200%--
Fri 21 Aug, 20261514.200%--
Thu 20 Aug, 20261514.200%--
Wed 19 Aug, 20261514.200%--
Tue 18 Aug, 20261514.200%--
Mon 17 Aug, 20261514.200%--
Fri 14 Aug, 20261514.200%--
Thu 13 Aug, 20261514.200%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261893.45-0.05-12.5%-
Mon 24 Aug, 20261893.45-0.400%-
Fri 21 Aug, 20261893.45-1.00-15.79%-
Thu 20 Aug, 20261893.45-2.950%-
Wed 19 Aug, 20261893.45-6.30850%-
Tue 18 Aug, 20261893.45-3.500%-
Mon 17 Aug, 20261893.45-1.000%-
Fri 14 Aug, 20261893.45-13.000%-
Thu 13 Aug, 20261893.45-13.00100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20261607.200%135.90--
Mon 24 Aug, 20261607.200%135.90--
Fri 21 Aug, 20261607.200%135.90--
Thu 20 Aug, 20261607.200%135.90--
Wed 19 Aug, 20261607.200%135.90--
Tue 18 Aug, 20261607.200%135.90--
Mon 17 Aug, 20261607.200%135.90--
Fri 14 Aug, 20261607.200%135.90--
Thu 13 Aug, 20261607.200%135.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20262090.80-1.45--
Mon 24 Aug, 20262090.80-1.45--
Fri 21 Aug, 20262090.80-1.45--
Thu 20 Aug, 20262090.80-1.45--
Wed 19 Aug, 20262090.80-1.45--
Tue 18 Aug, 20262090.80-1.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 25 Aug, 20262289.10-0.60--
Mon 24 Aug, 20262289.10-0.60--
Fri 21 Aug, 20262289.10-0.60--
Thu 20 Aug, 20262289.10-0.60--
Date CE CE OI PE PE OI PUT CALL Ratio

Videos related to: ULTRACEMCO Call Put options [ULTRACEMCO target price] UltraTech Cement Limited #ULTRACEMCO_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

ULTRACEMCO Call Put options [ULTRACEMCO target price] UltraTech Cement Limited #ULTRACEMCO_TargetPrice

 

Back to top