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 500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	548.15	39.95 ₹ 41,947.5	5.65 5932.50	-	0 0	0 0	48 50,400
11 Dec	536.10	39.95 ₹ 41,947.5	5.65 5932.50	19.97	74 77,700	26 27,300	47 49,350
10 Dec	529.70	34.3 ₹ 36,015	-1.8 -1890.00	26.17	4 4,200	2 2,100	20 21,000
9 Dec	533.05	36.5 ₹ 38,325	-3.55 -3727.50	22.59	30 31,500	5 5,250	19 19,950
8 Dec	528.95	40.05 ₹ 42,052.5	-8.95 -9397.50	-	0 0	0 0	14 14,700
5 Dec	533.80	40.05 ₹ 42,052.5	-8.95 -9397.50	-	0 0	0 0	0 0
4 Dec	536.90	40.05 ₹ 42,052.5	-8.95 -9397.50	-	0 0	4 4,200	0 0
3 Dec	535.35	40.05 ₹ 42,052.5	-8.95 -9397.50	-	6 6,300	4 4,200	14 14,700
2 Dec	543.00	49 ₹ 51,450	1.1 1155.00	25.39	1 1,050	0 0	10 10,500
1 Dec	543.35	47.9 ₹ 50,295	-6.45 -6772.50	21.53	2 2,100	-1 -1,050	9 9,450

28 Nov	550.20	55.55 ₹ 58,327.5	6.2 6510.00	-	0 0	0 0	0 0
27 Nov	548.70	55.55 ₹ 58,327.5	6.2 6510.00	-	0 0	7 7,350	0 0
26 Nov	550.00	55.55 ₹ 58,327.5	6.2 6510.00	19.03	10 10,500	6 6,300	9 9,450
25 Nov	545.85	49.35 ₹ 51,817.5	-38.15 -40057.50	-	3 3,150	1 1,050	1 1,050
24 Nov	544.60	87.5 ₹ 91,875	0 0.00	-	0 0	0 0	0 0
21 Nov	547.55	87.5 ₹ 91,875	0 0.00	-	0 0	0 0	0 0
20 Nov	555.75	87.5 ₹ 91,875	0 0.00	-	0 0	0 0	0 0
19 Nov	555.30	87.5 ₹ 91,875	0 0.00	-	0 0	0 0	0 0
18 Nov	557.80	87.5 ₹ 91,875	0 0.00	-	0 0	0 0	0 0
17 Nov	560.30	87.5 ₹ 91,875	0 0.00	-	0 0	0 0	0 0
14 Nov	563.20	87.5 ₹ 91,875	0 0.00	-	0 0	0 0	0 0
13 Nov	559.35	87.5 ₹ 91,875	0 0.00	-	0 0	0 0	0 0
12 Nov	562.55	87.5 ₹ 91,875	0 0.00	-	0 0	0 0	0 0
11 Nov	557.55	87.5 ₹ 91,875	0 0.00	-	0 0	0 0	0 0
10 Nov	556.10	87.5 ₹ 91,875	0 0.00	-	0 0	0 0	0 0
6 Nov	558.40	87.5 ₹ 91,875	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 500 expiring on 30DEC2025

Delta for 500 CE is -

Historical price for 500 CE is as follows

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 39.95, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 39.95, which was 5.65 higher than the previous day. The implied volatity was 19.97, the open interest changed by 26 which increased total open position to 47

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 34.3, which was -1.8 lower than the previous day. The implied volatity was 26.17, the open interest changed by 2 which increased total open position to 20

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 36.5, which was -3.55 lower than the previous day. The implied volatity was 22.59, the open interest changed by 5 which increased total open position to 19

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 40.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 40.05, which was -8.95 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 40.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 40.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 14

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 49, which was 1.1 higher than the previous day. The implied volatity was 25.39, the open interest changed by 0 which decreased total open position to 10

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 47.9, which was -6.45 lower than the previous day. The implied volatity was 21.53, the open interest changed by -1 which decreased total open position to 9

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 55.55, which was 6.2 higher 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 55.55, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 55.55, which was 6.2 higher than the previous day. The implied volatity was 19.03, the open interest changed by 6 which increased total open position to 9

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 49.35, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 87.5, 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 87.5, 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 87.5, 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 87.5, 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 87.5, 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 87.5, 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 14 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 87.5, 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 87.5, 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 87.5, 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 87.5, 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 Nov AMBUJACEM was trading at 556.10. The strike last trading price was 87.5, 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 6 Nov AMBUJACEM was trading at 558.40. The strike last trading price was 87.5, 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 500 PE
Delta: -0.05 Vega: 0.13 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	548.15	0.7 ₹ 735	-0.25 -262.50	27.00	188 1,97,400	35 36,750	500 5,25,000
11 Dec	536.10	0.95 ₹ 997.5	-0.35 -367.50	23.44	199 2,08,950	18 18,900	465 4,88,250
10 Dec	529.70	1.35 ₹ 1,417.5	0.05 52.50	21.44	135 1,41,750	54 56,700	446 4,68,300
9 Dec	533.05	1.3 ₹ 1,365	-0.2 -210.00	22.22	293 3,07,650	-5 -5,250	404 4,24,200
8 Dec	528.95	1.45 ₹ 1,522.5	0.35 367.50	21.40	163 1,71,150	-10 -10,500	411 4,31,550
5 Dec	533.80	1.05 ₹ 1,102.5	-0.05 -52.50	20.28	287 3,01,350	149 1,56,450	424 4,45,200
4 Dec	536.90	1.1 ₹ 1,155	-0.4 -420.00	21.25	70 73,500	-7 -7,350	277 2,90,850
3 Dec	535.35	1.4 ₹ 1,470	0.35 367.50	22.14	96 1,00,800	-2 -2,100	284 2,98,200
2 Dec	543.00	0.95 ₹ 997.5	-0.15 -157.50	22.07	72 75,600	17 17,850	285 2,99,250
1 Dec	543.35	1.05 ₹ 1,102.5	0.15 157.50	22.07	71 74,550	23 24,150	268 2,81,400
28 Nov	550.20	0.9 ₹ 945	0 0.00	22.41	62 65,100	-7 -7,350	245 2,57,250
27 Nov	548.70	0.85 ₹ 892.5	0 0.00	21.68	34 35,700	13 13,650	251 2,63,550
26 Nov	550.00	0.85 ₹ 892.5	-0.25 -262.50	21.89	61 64,050	24 25,200	238 2,49,900
25 Nov	545.85	1.1 ₹ 1,155	-0.3 -315.00	21.51	173 1,81,650	110 1,15,500	215 2,25,750
24 Nov	544.60	1.25 ₹ 1,312.5	-0.25 -262.50	22.65	94 98,700	49 51,450	106 1,11,300
21 Nov	547.55	1.5 ₹ 1,575	0.1 105.00	22.47	64 67,200	8 8,400	56 58,800
20 Nov	555.75	1.4 ₹ 1,470	-0.05 -52.50	24.56	34 35,700	2 2,100	48 50,400
19 Nov	555.30	1.45 ₹ 1,522.5	0.2 210.00	24.22	36 37,800	14 14,700	43 45,150
18 Nov	557.80	1.25 ₹ 1,312.5	-0.05 -52.50	23.86	11 11,550	1 1,050	27 28,350
17 Nov	560.30	1.3 ₹ 1,365	-0.15 -157.50	24.55	12 12,600	5 5,250	26 27,300
14 Nov	563.20	1.45 ₹ 1,522.5	-0.25 -262.50	25.15	3 3,150	2 2,100	21 22,050
13 Nov	559.35	1.7 ₹ 1,785	-0.25 -262.50	24.60	3 3,150	2 2,100	18 18,900
12 Nov	562.55	1.95 ₹ 2,047.5	0 0.00	26.04	1 1,050	0 0	16 16,800
11 Nov	557.55	1.95 ₹ 2,047.5	0 0.00	24.95	7 7,350	4 4,200	15 15,750
10 Nov	556.10	1.95 ₹ 2,047.5	-0.55 -577.50	24.04	2 2,100	1 1,050	10 10,500
6 Nov	558.40	2.5 ₹ 2,625	-0.4 -420.00	25.47	13 13,650	9 9,450	10 10,500

For Ambuja Cements Ltd - strike price 500 expiring on 30DEC2025

Delta for 500 PE is -0.05

Historical price for 500 PE is as follows

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 27.00, the open interest changed by 35 which increased total open position to 500

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 23.44, the open interest changed by 18 which increased total open position to 465

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 21.44, the open interest changed by 54 which increased total open position to 446

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 22.22, the open interest changed by -5 which decreased total open position to 404

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 1.45, which was 0.35 higher than the previous day. The implied volatity was 21.40, the open interest changed by -10 which decreased total open position to 411

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 20.28, the open interest changed by 149 which increased total open position to 424

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 21.25, the open interest changed by -7 which decreased total open position to 277

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 1.4, which was 0.35 higher than the previous day. The implied volatity was 22.14, the open interest changed by -2 which decreased total open position to 284

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 22.07, the open interest changed by 17 which increased total open position to 285

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 22.07, the open interest changed by 23 which increased total open position to 268

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 22.41, the open interest changed by -7 which decreased total open position to 245

On 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 21.68, the open interest changed by 13 which increased total open position to 251

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 21.89, the open interest changed by 24 which increased total open position to 238

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 21.51, the open interest changed by 110 which increased total open position to 215

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 22.65, the open interest changed by 49 which increased total open position to 106

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was 22.47, the open interest changed by 8 which increased total open position to 56

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 24.56, the open interest changed by 2 which increased total open position to 48

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 1.45, which was 0.2 higher than the previous day. The implied volatity was 24.22, the open interest changed by 14 which increased total open position to 43

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 23.86, the open interest changed by 1 which increased total open position to 27

On 17 Nov AMBUJACEM was trading at 560.30. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 24.55, the open interest changed by 5 which increased total open position to 26

On 14 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 25.15, the open interest changed by 2 which increased total open position to 21

On 13 Nov AMBUJACEM was trading at 559.35. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 24.60, the open interest changed by 2 which increased total open position to 18

On 12 Nov AMBUJACEM was trading at 562.55. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was 26.04, the open interest changed by 0 which decreased total open position to 16

On 11 Nov AMBUJACEM was trading at 557.55. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was 24.95, the open interest changed by 4 which increased total open position to 15

On 10 Nov AMBUJACEM was trading at 556.10. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was 24.04, the open interest changed by 1 which increased total open position to 10

On 6 Nov AMBUJACEM was trading at 558.40. The strike last trading price was 2.5, which was -0.4 lower than the previous day. The implied volatity was 25.47, the open interest changed by 9 which increased total open position to 10

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