AMBUJACEM

Ambuja Cements Ltd

548.15 +12.05 (2.25%)

L: 536.9 H: 549.95

Back to Option Chain

Historical option data for AMBUJACEM
12 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 480 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	548.15	50 ₹ 52,500	-53.45 -56122.50	-	0 0	0 0	0 0
11 Dec	536.10	50 ₹ 52,500	-53.45 -56122.50	-	0 0	0 0	0 0
10 Dec	529.70	50 ₹ 52,500	-53.45 -56122.50	-	0 0	0 0	0 0

9 Dec	533.05	50 ₹ 52,500	-53.45 -56122.50	-	2 2,100	1 1,050	1 1,050
8 Dec	528.95	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
5 Dec	533.80	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
4 Dec	536.90	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
3 Dec	535.35	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
2 Dec	543.00	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
1 Dec	543.35	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
28 Nov	550.20	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
27 Nov	548.70	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
26 Nov	550.00	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
25 Nov	545.85	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
24 Nov	544.60	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
21 Nov	547.55	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
20 Nov	555.75	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
19 Nov	555.30	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
18 Nov	557.80	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
13 Nov	559.35	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0
12 Nov	562.55	103.45 ₹ 1,08,622.5	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 480 expiring on 30DEC2025

Delta for 480 CE is -

Historical price for 480 CE is as follows

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 50, which was -53.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 50, which was -53.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 50, which was -53.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 50, which was -53.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 103.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 103.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 103.45, which was 0 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 103.45, which was 0 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 103.45, which was 0 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 103.45, which was 0 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 103.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 103.45, which was 0 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 103.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 103.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 103.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 103.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 103.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 103.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 103.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov AMBUJACEM was trading at 559.35. The strike last trading price was 103.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov AMBUJACEM was trading at 562.55. The strike last trading price was 103.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

AMBUJACEM 30DEC2025 480 PE
Delta: -0.03 Vega: 0.07 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	548.15	0.4 ₹ 420	-0.1 -105.00	31.83	39 40,950	-8 -8,400	142 1,49,100
11 Dec	536.10	0.5 ₹ 525	0.05 52.50	28.86	59 61,950	9 9,450	153 1,60,650
10 Dec	529.70	0.45 ₹ 472.5	-0.05 -52.50	24.80	5 5,250	-2 -2,100	144 1,51,200
9 Dec	533.05	0.5 ₹ 525	-0.1 -105.00	25.91	39 40,950	-8 -8,400	146 1,53,300
8 Dec	528.95	0.6 ₹ 630	0.05 52.50	25.42	33 34,650	3 3,150	154 1,61,700
5 Dec	533.80	0.55 ₹ 577.5	0 0.00	25.17	7 7,350	-1 -1,050	148 1,55,400
4 Dec	536.90	0.55 ₹ 577.5	-0.1 -105.00	25.47	13 13,650	-1 -1,050	150 1,57,500
3 Dec	535.35	0.65 ₹ 682.5	0.15 157.50	25.83	38 39,900	15 15,750	150 1,57,500
2 Dec	543.00	0.5 ₹ 525	-0.05 -52.50	26.05	15 15,750	-3 -3,150	135 1,41,750
1 Dec	543.35	0.55 ₹ 577.5	0.05 52.50	26.05	26 27,300	7 7,350	139 1,45,950
28 Nov	550.20	0.5 ₹ 525	0 0.00	26.26	51 53,550	49 51,450	132 1,38,600
27 Nov	548.70	0.5 ₹ 525	0.05 52.50	25.75	3 3,150	0 0	83 87,150
26 Nov	550.00	0.4 ₹ 420	-0.15 -157.50	24.88	55 57,750	23 24,150	83 87,150
25 Nov	545.85	0.55 ₹ 577.5	-0.05 -52.50	24.36	12 12,600	3 3,150	60 63,000
24 Nov	544.60	0.6 ₹ 630	-0.2 -210.00	25.08	24 25,200	13 13,650	56 58,800
21 Nov	547.55	0.8 ₹ 840	0.15 157.50	25.60	69 72,450	35 36,750	42 44,100
20 Nov	555.75	0.65 ₹ 682.5	0 0.00	26.68	1 1,050	0 0	7 7,350
19 Nov	555.30	0.65 ₹ 682.5	-0.05 -52.50	26.12	2 2,100	1 1,050	6 6,300
18 Nov	557.80	0.7 ₹ 735	-0.1 -105.00	27.01	1 1,050	0 0	4 4,200
13 Nov	559.35	0.8 ₹ 840	-0.1 -105.00	26.29	1 1,050	0 0	4 4,200
12 Nov	562.55	0.9 ₹ 945	0.75 787.50	27.67	37 38,850	-1 -1,050	3 3,150

For Ambuja Cements Ltd - strike price 480 expiring on 30DEC2025

Delta for 480 PE is -0.03

Historical price for 480 PE is as follows

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 31.83, the open interest changed by -8 which decreased total open position to 142

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 28.86, the open interest changed by 9 which increased total open position to 153

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 24.80, the open interest changed by -2 which decreased total open position to 144

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 25.91, the open interest changed by -8 which decreased total open position to 146

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 25.42, the open interest changed by 3 which increased total open position to 154

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 25.17, the open interest changed by -1 which decreased total open position to 148

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 25.47, the open interest changed by -1 which decreased total open position to 150

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 25.83, the open interest changed by 15 which increased total open position to 150

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 26.05, the open interest changed by -3 which decreased total open position to 135

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 26.05, the open interest changed by 7 which increased total open position to 139

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 26.26, the open interest changed by 49 which increased total open position to 132

On 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 83

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 24.88, the open interest changed by 23 which increased total open position to 83

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 24.36, the open interest changed by 3 which increased total open position to 60

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 25.08, the open interest changed by 13 which increased total open position to 56

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 25.60, the open interest changed by 35 which increased total open position to 42

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 26.68, the open interest changed by 0 which decreased total open position to 7

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 26.12, the open interest changed by 1 which increased total open position to 6

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 4

On 13 Nov AMBUJACEM was trading at 559.35. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 26.29, the open interest changed by 0 which decreased total open position to 4

On 12 Nov AMBUJACEM was trading at 562.55. The strike last trading price was 0.9, which was 0.75 higher than the previous day. The implied volatity was 27.67, the open interest changed by -1 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