AMBUJACEM

Ambuja Cements Ltd

539.65 +3.85 (0.72%)

L: 535.1 H: 540.9

Back to Option Chain

Historical option data for AMBUJACEM
19 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

AMBUJACEM 30-DEC-2025 470 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	539.65	80.85 ₹ 84,892.5	-5.15 -5407.50	-	0 0	0 0	4 4,200
18 Dec	535.80	80.85 ₹ 84,892.5	-5.15 -5407.50	-	0 0	0 0	4 4,200
17 Dec	541.30	80.85 ₹ 84,892.5	-5.15 -5407.50	-	0 0	0 0	4 4,200
16 Dec	548.70	80.85 ₹ 84,892.5	-5.15 -5407.50	38.71	1 1,050	0 0	5 5,250
15 Dec	553.45	86 ₹ 90,300	24 25200.00	33.46	1 1,050	0 0	4 4,200

12 Dec	548.15	62 ₹ 65,100	-17.35 -18217.50	-	0 0	0 0	4 4,200
11 Dec	536.10	62 ₹ 65,100	-17.35 -18217.50	-	0 0	0 0	4 4,200
10 Dec	529.70	62 ₹ 65,100	-17.35 -18217.50	-	0 0	0 0	4 4,200
9 Dec	533.05	62 ₹ 65,100	-17.35 -18217.50	-	0 0	0 0	0 0
8 Dec	528.95	62 ₹ 65,100	-17.35 -18217.50	-	1 1,050	0 0	4 4,200
4 Dec	536.90	79.35 ₹ 83,317.5	-32.55 -34177.50	-	0 0	0 0	0 0
3 Dec	535.35	79.35 ₹ 83,317.5	-32.55 -34177.50	-	0 0	0 0	0 0
2 Dec	543.00	79.35 ₹ 83,317.5	-32.55 -34177.50	-	0 0	0 0	0 0
1 Dec	543.35	79.35 ₹ 83,317.5	-32.55 -34177.50	-	0 0	0 0	0 0
28 Nov	550.20	79.35 ₹ 83,317.5	-32.55 -34177.50	-	0 0	0 0	0 0
26 Nov	550.00	79.35 ₹ 83,317.5	-32.55 -34177.50	-	0 0	4 4,200	0 0

For Ambuja Cements Ltd - strike price 470 expiring on 30DEC2025

Delta for 470 CE is -

Historical price for 470 CE is as follows

On 19 Dec AMBUJACEM was trading at 539.65. The strike last trading price was 80.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec AMBUJACEM was trading at 535.80. The strike last trading price was 80.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec AMBUJACEM was trading at 541.30. The strike last trading price was 80.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec AMBUJACEM was trading at 548.70. The strike last trading price was 80.85, which was -5.15 lower than the previous day. The implied volatity was 38.71, the open interest changed by 0 which decreased total open position to 5

On 15 Dec AMBUJACEM was trading at 553.45. The strike last trading price was 86, which was 24 higher than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 4

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 62, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 62, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 62, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 62, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 62, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 79.35, which was -32.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 79.35, which was -32.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 79.35, which was -32.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 79.35, which was -32.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 79.35, which was -32.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 79.35, which was -32.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

AMBUJACEM 30DEC2025 470 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	539.65	0.2 ₹ 210	0 0.00	-	0 0	0 0	44 46,200
18 Dec	535.80	0.2 ₹ 210	0 0.00	-	0 0	0 0	44 46,200
17 Dec	541.30	0.2 ₹ 210	0 0.00	-	0 0	0 0	44 46,200
16 Dec	548.70	0.2 ₹ 210	0 0.00	37.45	32 33,600	0 0	20 21,000
15 Dec	553.45	0.2 ₹ 210	-0.15 -157.50	37.60	4 4,200	0 0	19 19,950
12 Dec	548.15	0.35 ₹ 367.5	-0.05 -52.50	35.24	11 11,550	0 0	18 18,900
11 Dec	536.10	0.4 ₹ 420	0.05 52.50	31.86	16 16,800	-1 -1,050	7 7,350
10 Dec	529.70	0.35 ₹ 367.5	-0.05 -52.50	27.72	2 2,100	0 0	8 8,400
9 Dec	533.05	0.4 ₹ 420	0 0.00	28.85	48 50,400	-15 -15,750	8 8,400
8 Dec	528.95	0.4 ₹ 420	0 0.00	27.44	1 1,050	0 0	23 24,150
4 Dec	536.90	0.4 ₹ 420	-0.05 -52.50	27.64	11 11,550	6 6,300	23 24,150
3 Dec	535.35	0.45 ₹ 472.5	0.05 52.50	27.31	7 7,350	4 4,200	17 17,850
2 Dec	543.00	0.4 ₹ 420	0.15 157.50	28.44	11 11,550	3 3,150	12 12,600
1 Dec	543.35	0.25 ₹ 262.5	-0.05 -52.50	25.95	5 5,250	-2 -2,100	10 10,500
28 Nov	550.20	0.3 ₹ 315	-0.2 -210.00	27.08	13 13,650	7 7,350	11 11,550
26 Nov	550.00	0.5 ₹ 525	0.15 157.50	29.17	4 4,200	0 0	3 3,150

For Ambuja Cements Ltd - strike price 470 expiring on 30DEC2025

Delta for 470 PE is -

Historical price for 470 PE is as follows

On 19 Dec AMBUJACEM was trading at 539.65. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 18 Dec AMBUJACEM was trading at 535.80. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 17 Dec AMBUJACEM was trading at 541.30. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 16 Dec AMBUJACEM was trading at 548.70. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 37.45, the open interest changed by 0 which decreased total open position to 20

On 15 Dec AMBUJACEM was trading at 553.45. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 37.60, the open interest changed by 0 which decreased total open position to 19

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 35.24, the open interest changed by 0 which decreased total open position to 18

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 31.86, the open interest changed by -1 which decreased total open position to 7

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 27.72, the open interest changed by 0 which decreased total open position to 8

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 28.85, the open interest changed by -15 which decreased total open position to 8

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 27.44, the open interest changed by 0 which decreased total open position to 23

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 27.64, the open interest changed by 6 which increased total open position to 23

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 27.31, the open interest changed by 4 which increased total open position to 17

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 28.44, the open interest changed by 3 which increased total open position to 12

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 25.95, the open interest changed by -2 which decreased total open position to 10

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 27.08, the open interest changed by 7 which increased total open position to 11

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 29.17, the open interest changed by 0 which decreased total open position to 3

Related Pages for AMBUJACEM

AMBUJACEM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD