AMBUJACEM

Ambuja Cements Ltd

548.7 -4.75 (-0.86%)

L: 544.2 H: 554.8

Back to Option Chain

Historical option data for AMBUJACEM
16 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 505 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	548.70	34.15 ₹ 35,857.5	-1.95 -2047.50	-	0 0	0 0	11 11,550
15 Dec	553.45	34.15 ₹ 35,857.5	-1.95 -2047.50	-	0 0	0 0	0 0
12 Dec	548.15	34.15 ₹ 35,857.5	-1.95 -2047.50	-	0 0	0 0	11 11,550
11 Dec	536.10	34.15 ₹ 35,857.5	-1.95 -2047.50	-	0 0	0 0	11 11,550
10 Dec	529.70	34.15 ₹ 35,857.5	-1.95 -2047.50	-	0 0	0 0	11 11,550
9 Dec	533.05	34.15 ₹ 35,857.5	-1.95 -2047.50	-	0 0	0 0	0 0
8 Dec	528.95	34.15 ₹ 35,857.5	-1.95 -2047.50	-	0 0	0 0	11 11,550
5 Dec	533.80	34.15 ₹ 35,857.5	-1.95 -2047.50	16.72	13 13,650	1 1,050	13 13,650
4 Dec	536.90	36.1 ₹ 37,905	-9.35 -9817.50	-	0 0	3 3,150	0 0
3 Dec	535.35	36.1 ₹ 37,905	-9.35 -9817.50	15.52	9 9,450	2 2,100	11 11,550
2 Dec	543.00	45.45 ₹ 47,722.5	-19.05 -20002.50	-	0 0	0 0	0 0
1 Dec	543.35	45.45 ₹ 47,722.5	-19.05 -20002.50	-	0 0	0 0	0 0
28 Nov	550.20	45.45 ₹ 47,722.5	-19.05 -20002.50	-	0 0	0 0	0 0
27 Nov	548.70	45.45 ₹ 47,722.5	-19.05 -20002.50	-	0 0	0 0	0 0

26 Nov	550.00	45.45 ₹ 47,722.5	-19.05 -20002.50	-	0 0	9 9,450	0 0
25 Nov	545.85	45.45 ₹ 47,722.5	-19.05 -20002.50	-	11 11,550	7 7,350	7 7,350
24 Nov	544.60	64.5 ₹ 67,725	0 0.00	-	0 0	0 0	0 0
21 Nov	547.55	64.5 ₹ 67,725	0 0.00	-	0 0	0 0	0 0
20 Nov	555.75	64.5 ₹ 67,725	0 0.00	-	0 0	0 0	0 0
19 Nov	555.30	64.5 ₹ 67,725	0 0.00	-	0 0	0 0	0 0
18 Nov	557.80	64.5 ₹ 67,725	0 0.00	-	0 0	0 0	0 0
17 Nov	560.30	64.5 ₹ 67,725	0 0.00	-	0 0	0 0	0 0
14 Nov	563.20	64.5 ₹ 67,725	0 0.00	-	0 0	0 0	0 0
13 Nov	559.35	64.5 ₹ 67,725	0 0.00	-	0 0	0 0	0 0
12 Nov	562.55	64.5 ₹ 67,725	0 0.00	-	0 0	0 0	0 0
11 Nov	557.55	64.5 ₹ 67,725	0 0.00	-	0 0	0 0	0 0
10 Nov	556.10	64.5 ₹ 67,725	0 0.00	-	0 0	0 0	0 0
6 Nov	558.40	64.5 ₹ 67,725	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 505 expiring on 30DEC2025

Delta for 505 CE is -

Historical price for 505 CE is as follows

On 16 Dec AMBUJACEM was trading at 548.70. The strike last trading price was 34.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec AMBUJACEM was trading at 553.45. The strike last trading price was 34.15, which was -1.95 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 34.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 34.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 34.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 34.15, which was -1.95 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 34.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 34.15, which was -1.95 lower than the previous day. The implied volatity was 16.72, the open interest changed by 1 which increased total open position to 13

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 36.1, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 36.1, which was -9.35 lower than the previous day. The implied volatity was 15.52, the open interest changed by 2 which increased total open position to 11

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 45.45, which was -19.05 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 45.45, which was -19.05 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 45.45, which was -19.05 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 45.45, which was -19.05 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 45.45, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 45.45, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 505 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	548.70	0.45 ₹ 472.5	-0.35 -367.50	-	0 0	0 0	89 93,450
15 Dec	553.45	0.45 ₹ 472.5	-0.35 -367.50	27.03	17 17,850	-11 -11,550	89 93,450
12 Dec	548.15	0.8 ₹ 840	-0.35 -367.50	25.48	41 43,050	-4 -4,200	102 1,07,100
11 Dec	536.10	1.15 ₹ 1,207.5	-0.5 -525.00	22.12	63 66,150	7 7,350	103 1,08,150
10 Dec	529.70	1.65 ₹ 1,732.5	0.1 105.00	20.09	13 13,650	0 0	96 1,00,800
9 Dec	533.05	1.55 ₹ 1,627.5	-0.4 -420.00	20.83	98 1,02,900	8 8,400	94 98,700
8 Dec	528.95	1.95 ₹ 2,047.5	0.45 472.50	20.79	40 42,000	10 10,500	86 90,300
5 Dec	533.80	1.4 ₹ 1,470	0 0.00	19.92	33 34,650	-9 -9,450	82 86,100
4 Dec	536.90	1.4 ₹ 1,470	-0.35 -367.50	20.45	61 64,050	13 13,650	93 97,650
3 Dec	535.35	1.75 ₹ 1,837.5	0.4 420.00	21.34	44 46,200	2 2,100	85 89,250
2 Dec	543.00	1.35 ₹ 1,417.5	0.1 105.00	21.99	46 48,300	27 28,350	82 86,100
1 Dec	543.35	1.25 ₹ 1,312.5	0.25 262.50	21.06	9 9,450	1 1,050	55 57,750
28 Nov	550.20	1 ₹ 1,050	-0.35 -367.50	-	0 0	0 0	0 0
27 Nov	548.70	1 ₹ 1,050	-0.35 -367.50	-	0 0	18 18,900	0 0
26 Nov	550.00	1 ₹ 1,050	-0.35 -367.50	20.98	34 35,700	19 19,950	55 57,750
25 Nov	545.85	1.35 ₹ 1,417.5	-0.2 -210.00	20.81	19 19,950	10 10,500	35 36,750
24 Nov	544.60	1.55 ₹ 1,627.5	-0.35 -367.50	22.10	21 22,050	11 11,550	24 25,200
21 Nov	547.55	1.85 ₹ 1,942.5	0.3 315.00	22.11	12 12,600	6 6,300	12 12,600
20 Nov	555.75	1.55 ₹ 1,627.5	-0.25 -262.50	23.51	5 5,250	0 0	5 5,250
19 Nov	555.30	1.8 ₹ 1,890	-0.2 -210.00	23.87	5 5,250	3 3,150	4 4,200
18 Nov	557.80	2 ₹ 2,100	1.25 1312.50	-	0 0	0 0	0 0
17 Nov	560.30	2 ₹ 2,100	1.25 1312.50	-	0 0	-1 -1,050	0 0
14 Nov	563.20	2 ₹ 2,100	1.25 1312.50	25.60	4 4,200	0 0	2 2,100
13 Nov	559.35	0.75 ₹ 787.5	-8.55 -8977.50	19.30	2 2,100	0 0	0 0
12 Nov	562.55	9.3 ₹ 9,765	0 0.00	9.37	0 0	0 0	0 0
11 Nov	557.55	9.3 ₹ 9,765	0 0.00	8.79	0 0	0 0	0 0
10 Nov	556.10	9.3 ₹ 9,765	0 0.00	8.39	0 0	0 0	0 0
6 Nov	558.40	9.3 ₹ 9,765	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 505 expiring on 30DEC2025

Delta for 505 PE is -

Historical price for 505 PE is as follows

On 16 Dec AMBUJACEM was trading at 548.70. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89

On 15 Dec AMBUJACEM was trading at 553.45. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 27.03, the open interest changed by -11 which decreased total open position to 89

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 25.48, the open interest changed by -4 which decreased total open position to 102

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 22.12, the open interest changed by 7 which increased total open position to 103

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 1.65, which was 0.1 higher than the previous day. The implied volatity was 20.09, the open interest changed by 0 which decreased total open position to 96

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 1.55, which was -0.4 lower than the previous day. The implied volatity was 20.83, the open interest changed by 8 which increased total open position to 94

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 1.95, which was 0.45 higher than the previous day. The implied volatity was 20.79, the open interest changed by 10 which increased total open position to 86

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 19.92, the open interest changed by -9 which decreased total open position to 82

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 20.45, the open interest changed by 13 which increased total open position to 93

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 1.75, which was 0.4 higher than the previous day. The implied volatity was 21.34, the open interest changed by 2 which increased total open position to 85

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 1.35, which was 0.1 higher than the previous day. The implied volatity was 21.99, the open interest changed by 27 which increased total open position to 82

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 21.06, the open interest changed by 1 which increased total open position to 55

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 1, which was -0.35 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 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 20.98, the open interest changed by 19 which increased total open position to 55

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 20.81, the open interest changed by 10 which increased total open position to 35

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 22.10, the open interest changed by 11 which increased total open position to 24

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 1.85, which was 0.3 higher than the previous day. The implied volatity was 22.11, the open interest changed by 6 which increased total open position to 12

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 5

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 23.87, the open interest changed by 3 which increased total open position to 4

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 2, which was 1.25 higher 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 2, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 2, which was 1.25 higher than the previous day. The implied volatity was 25.60, the open interest changed by 0 which decreased total open position to 2

On 13 Nov AMBUJACEM was trading at 559.35. The strike last trading price was 0.75, which was -8.55 lower than the previous day. The implied volatity was 19.30, 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 9.3, which was 0 lower than the previous day. The implied volatity was 9.37, 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 9.3, which was 0 lower than the previous day. The implied volatity was 8.79, 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 9.3, which was 0 lower than the previous day. The implied volatity was 8.39, 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 9.3, 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

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