AMBUJACEM

Ambuja Cements Ltd

553.45 +5.30 (0.97%)

L: 542.95 H: 556.3

Back to Option Chain

Historical option data for AMBUJACEM
15 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 490 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	553.45	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
12 Dec	548.15	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
11 Dec	536.10	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
10 Dec	529.70	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
9 Dec	533.05	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
8 Dec	528.95	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
5 Dec	533.80	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
4 Dec	536.90	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
3 Dec	535.35	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
2 Dec	543.00	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
1 Dec	543.35	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
28 Nov	550.20	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
27 Nov	548.70	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
26 Nov	550.00	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
25 Nov	545.85	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
24 Nov	544.60	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
21 Nov	547.55	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
20 Nov	555.75	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
19 Nov	555.30	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
18 Nov	557.80	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
17 Nov	560.30	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
13 Nov	559.35	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0

12 Nov	562.55	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0
11 Nov	557.55	95.3 ₹ 1,00,065	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 490 expiring on 30DEC2025

Delta for 490 CE is -

Historical price for 490 CE is as follows

On 15 Dec AMBUJACEM was trading at 553.45. The strike last trading price was 95.3, 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 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 95.3, 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 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 95.3, 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 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 95.3, 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 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 95.3, 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 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 17 Nov AMBUJACEM was trading at 560.30. The strike last trading price was 95.3, 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 95.3, 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 95.3, 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 11 Nov AMBUJACEM was trading at 557.55. The strike last trading price was 95.3, 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 490 PE
Delta: -0.02 Vega: 0.07 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	553.45	0.35 ₹ 367.5	-0.15 -157.50	32.45	11 11,550	-2 -2,100	186 1,95,300
12 Dec	548.15	0.5 ₹ 525	-0.2 -210.00	29.51	36 37,800	-16 -16,800	189 1,98,450
11 Dec	536.10	0.7 ₹ 735	-0.1 -105.00	26.33	133 1,39,650	-36 -37,800	205 2,15,250
10 Dec	529.70	0.8 ₹ 840	0.05 52.50	23.28	24 25,200	-5 -5,250	241 2,53,050
9 Dec	533.05	0.7 ₹ 735	-0.15 -157.50	23.38	58 60,900	2 2,100	247 2,59,350
8 Dec	528.95	0.9 ₹ 945	0.15 157.50	23.28	80 84,000	-19 -19,950	245 2,57,250
5 Dec	533.80	0.75 ₹ 787.5	0 0.00	22.69	20 21,000	-1 -1,050	264 2,77,200
4 Dec	536.90	0.8 ₹ 840	-0.2 -210.00	23.60	54 56,700	2 2,100	257 2,69,850
3 Dec	535.35	0.9 ₹ 945	0.15 157.50	23.73	217 2,27,850	11 11,550	254 2,66,700
2 Dec	543.00	0.75 ₹ 787.5	0 0.00	24.59	14 14,700	-4 -4,200	243 2,55,150
1 Dec	543.35	0.75 ₹ 787.5	0.15 157.50	24.05	85 89,250	77 80,850	248 2,60,400
28 Nov	550.20	0.6 ₹ 630	0 0.00	23.87	25 26,250	12 12,600	167 1,75,350
27 Nov	548.70	0.6 ₹ 630	0 0.00	23.22	15 15,750	4 4,200	155 1,62,750
26 Nov	550.00	0.6 ₹ 630	-0.25 -262.50	23.54	50 52,500	2 2,100	151 1,58,550
25 Nov	545.85	0.8 ₹ 840	-0.2 -210.00	23.30	101 1,06,050	72 75,600	148 1,55,400
24 Nov	544.60	1 ₹ 1,050	-0.1 -105.00	24.82	28 29,400	14 14,700	76 79,800
21 Nov	547.55	1.05 ₹ 1,102.5	0.1 105.00	23.84	101 1,06,050	40 42,000	62 65,100
20 Nov	555.75	0.95 ₹ 997.5	-0.05 -52.50	25.60	51 53,550	12 12,600	23 24,150
19 Nov	555.30	1 ₹ 1,050	0.1 105.00	25.31	21 22,050	7 7,350	12 12,600
18 Nov	557.80	0.9 ₹ 945	0 0.00	25.37	13 13,650	1 1,050	5 5,250
17 Nov	560.30	0.9 ₹ 945	-0.9 -945.00	25.58	2 2,100	0 0	3 3,150
13 Nov	559.35	1.8 ₹ 1,890	1.65 1732.50	-	0 0	0 0	0 0
12 Nov	562.55	1.8 ₹ 1,890	1.65 1732.50	-	0 0	1 1,050	0 0
11 Nov	557.55	1.8 ₹ 1,890	1.65 1732.50	27.48	1 1,050	0 0	2 2,100

For Ambuja Cements Ltd - strike price 490 expiring on 30DEC2025

Delta for 490 PE is -0.02

Historical price for 490 PE is as follows

On 15 Dec AMBUJACEM was trading at 553.45. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 32.45, the open interest changed by -2 which decreased total open position to 186

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 29.51, the open interest changed by -16 which decreased total open position to 189

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 26.33, the open interest changed by -36 which decreased total open position to 205

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 23.28, the open interest changed by -5 which decreased total open position to 241

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 23.38, the open interest changed by 2 which increased total open position to 247

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 23.28, the open interest changed by -19 which decreased total open position to 245

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 22.69, the open interest changed by -1 which decreased total open position to 264

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 23.60, the open interest changed by 2 which increased total open position to 257

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 23.73, the open interest changed by 11 which increased total open position to 254

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 24.59, the open interest changed by -4 which decreased total open position to 243

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 24.05, the open interest changed by 77 which increased total open position to 248

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 23.87, the open interest changed by 12 which increased total open position to 167

On 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 23.22, the open interest changed by 4 which increased total open position to 155

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 23.54, the open interest changed by 2 which increased total open position to 151

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 23.30, the open interest changed by 72 which increased total open position to 148

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 24.82, the open interest changed by 14 which increased total open position to 76

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 23.84, the open interest changed by 40 which increased total open position to 62

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 25.60, the open interest changed by 12 which increased total open position to 23

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 25.31, the open interest changed by 7 which increased total open position to 12

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 25.37, the open interest changed by 1 which increased total open position to 5

On 17 Nov AMBUJACEM was trading at 560.30. The strike last trading price was 0.9, which was -0.9 lower than the previous day. The implied volatity was 25.58, the open interest changed by 0 which decreased total open position to 3

On 13 Nov AMBUJACEM was trading at 559.35. The strike last trading price was 1.8, which was 1.65 higher 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 1.8, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov AMBUJACEM was trading at 557.55. The strike last trading price was 1.8, which was 1.65 higher than the previous day. The implied volatity was 27.48, the open interest changed by 0 which decreased total open position to 2

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