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 525 CE
Delta: 0.87 Vega: 0.25 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	548.15	25.25 ₹ 26,512.5	7.7 8085.00	17.99	88 92,400	8 8,400	47 49,350

11 Dec	536.10	18 ₹ 18,900	5.05 5302.50	18.31	96 1,00,800	10 10,500	38 39,900
10 Dec	529.70	13.1 ₹ 13,755	-2.3 -2415.00	18.88	18 18,900	-1 -1,050	28 29,400
9 Dec	533.05	15.5 ₹ 16,275	1.5 1575.00	18.84	86 90,300	15 15,750	30 31,500
8 Dec	528.95	13.35 ₹ 14,017.5	-4.25 -4462.50	16.97	36 37,800	10 10,500	14 14,700
5 Dec	533.80	17.6 ₹ 18,480	-1.9 -1995.00	16.81	13 13,650	-1 -1,050	2 2,100
4 Dec	536.90	19.5 ₹ 20,475	-31 -32550.00	-	0 0	3 3,150	0 0
3 Dec	535.35	19.5 ₹ 20,475	-31 -32550.00	16.78	3 3,150	0 0	0 0
2 Dec	543.00	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
1 Dec	543.35	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
28 Nov	550.20	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
27 Nov	548.70	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
26 Nov	550.00	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
25 Nov	545.85	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
24 Nov	544.60	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
21 Nov	547.55	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
20 Nov	555.75	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
19 Nov	555.30	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
18 Nov	557.80	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
17 Nov	560.30	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
14 Nov	563.20	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
13 Nov	559.35	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
12 Nov	562.55	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
11 Nov	557.55	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
10 Nov	556.10	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
7 Nov	558.80	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0
6 Nov	558.40	50.5 ₹ 53,025	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 525 expiring on 30DEC2025

Delta for 525 CE is 0.87

Historical price for 525 CE is as follows

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 25.25, which was 7.7 higher than the previous day. The implied volatity was 17.99, the open interest changed by 8 which increased total open position to 47

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 18, which was 5.05 higher than the previous day. The implied volatity was 18.31, the open interest changed by 10 which increased total open position to 38

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 13.1, which was -2.3 lower than the previous day. The implied volatity was 18.88, the open interest changed by -1 which decreased total open position to 28

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 15.5, which was 1.5 higher than the previous day. The implied volatity was 18.84, the open interest changed by 15 which increased total open position to 30

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 13.35, which was -4.25 lower than the previous day. The implied volatity was 16.97, the open interest changed by 10 which increased total open position to 14

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 17.6, which was -1.9 lower than the previous day. The implied volatity was 16.81, the open interest changed by -1 which decreased total open position to 2

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 19.5, which was -31 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 19.5, which was -31 lower than the previous day. The implied volatity was 16.78, 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 50.5, 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 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 50.5, 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 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 50.5, 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 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 50.5, 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 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 50.5, 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 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 50.5, 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 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 50.5, 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 50.5, 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 50.5, 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 50.5, 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 50.5, 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 50.5, 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 50.5, 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 50.5, 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 50.5, 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 50.5, 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 50.5, 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 7 Nov AMBUJACEM was trading at 558.80. The strike last trading price was 50.5, 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 50.5, 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 525 PE
Delta: -0.15 Vega: 0.28 Theta: -0.13 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	548.15	1.85 ₹ 1,942.5	-1.7 -1785.00	19.61	496 5,20,800	112 1,17,600	269 2,82,450
11 Dec	536.10	3.5 ₹ 3,675	-2.55 -2677.50	18.64	188 1,97,400	15 15,750	154 1,61,700
10 Dec	529.70	6.1 ₹ 6,405	0.75 787.50	18.60	113 1,18,650	-1 -1,050	139 1,45,950
9 Dec	533.05	5.3 ₹ 5,565	-1.15 -1207.50	18.97	197 2,06,850	-3 -3,150	139 1,45,950
8 Dec	528.95	6.4 ₹ 6,720	1.45 1522.50	19.24	279 2,92,950	25 26,250	143 1,50,150
5 Dec	533.80	4.75 ₹ 4,987.5	0.35 367.50	18.36	137 1,43,850	13 13,650	120 1,26,000
4 Dec	536.90	4.4 ₹ 4,620	-1.15 -1207.50	18.61	215 2,25,750	6 6,300	107 1,12,350
3 Dec	535.35	5.35 ₹ 5,617.5	1.8 1890.00	20.15	81 85,050	26 27,300	101 1,06,050
2 Dec	543.00	3.45 ₹ 3,622.5	-0.1 -105.00	19.25	26 27,300	-1 -1,050	77 80,850
1 Dec	543.35	3.5 ₹ 3,675	0.45 472.50	18.87	49 51,450	18 18,900	77 80,850
28 Nov	550.20	3.05 ₹ 3,202.5	0.5 525.00	-	0 0	1 1,050	0 0
27 Nov	548.70	3.05 ₹ 3,202.5	0.5 525.00	19.43	13 13,650	1 1,050	59 61,950
26 Nov	550.00	2.5 ₹ 2,625	-1 -1050.00	18.52	27 28,350	10 10,500	58 60,900
25 Nov	545.85	3.5 ₹ 3,675	-0.55 -577.50	18.82	69 72,450	32 33,600	47 49,350
24 Nov	544.60	3.95 ₹ 4,147.5	-11.1 -11655.00	20.58	23 24,150	15 15,750	15 15,750
21 Nov	547.55	15.05 ₹ 15,802.5	0 0.00	4.73	0 0	0 0	0 0
20 Nov	555.75	15.05 ₹ 15,802.5	0 0.00	6.12	0 0	0 0	0 0
19 Nov	555.30	15.05 ₹ 15,802.5	0 0.00	5.93	0 0	0 0	0 0
18 Nov	557.80	15.05 ₹ 15,802.5	0 0.00	6.37	0 0	0 0	0 0
17 Nov	560.30	15.05 ₹ 15,802.5	0 0.00	6.59	0 0	0 0	0 0
14 Nov	563.20	15.05 ₹ 15,802.5	0 0.00	6.81	0 0	0 0	0 0
13 Nov	559.35	15.05 ₹ 15,802.5	0 0.00	6.13	0 0	0 0	0 0
12 Nov	562.55	15.05 ₹ 15,802.5	0 0.00	6.67	0 0	0 0	0 0
11 Nov	557.55	15.05 ₹ 15,802.5	0 0.00	5.58	0 0	0 0	0 0
10 Nov	556.10	15.05 ₹ 15,802.5	0 0.00	5.24	0 0	0 0	0 0
7 Nov	558.80	15.05 ₹ 15,802.5	0 0.00	5.49	0 0	0 0	0 0
6 Nov	558.40	15.05 ₹ 15,802.5	0 0.00	5.34	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 525 expiring on 30DEC2025

Delta for 525 PE is -0.15

Historical price for 525 PE is as follows

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 1.85, which was -1.7 lower than the previous day. The implied volatity was 19.61, the open interest changed by 112 which increased total open position to 269

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 3.5, which was -2.55 lower than the previous day. The implied volatity was 18.64, the open interest changed by 15 which increased total open position to 154

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 6.1, which was 0.75 higher than the previous day. The implied volatity was 18.60, the open interest changed by -1 which decreased total open position to 139

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 5.3, which was -1.15 lower than the previous day. The implied volatity was 18.97, the open interest changed by -3 which decreased total open position to 139

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 6.4, which was 1.45 higher than the previous day. The implied volatity was 19.24, the open interest changed by 25 which increased total open position to 143

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 4.75, which was 0.35 higher than the previous day. The implied volatity was 18.36, the open interest changed by 13 which increased total open position to 120

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 4.4, which was -1.15 lower than the previous day. The implied volatity was 18.61, the open interest changed by 6 which increased total open position to 107

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 5.35, which was 1.8 higher than the previous day. The implied volatity was 20.15, the open interest changed by 26 which increased total open position to 101

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 3.45, which was -0.1 lower than the previous day. The implied volatity was 19.25, the open interest changed by -1 which decreased total open position to 77

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 3.5, which was 0.45 higher than the previous day. The implied volatity was 18.87, the open interest changed by 18 which increased total open position to 77

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 3.05, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 3.05, which was 0.5 higher than the previous day. The implied volatity was 19.43, the open interest changed by 1 which increased total open position to 59

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 2.5, which was -1 lower than the previous day. The implied volatity was 18.52, the open interest changed by 10 which increased total open position to 58

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was 18.82, the open interest changed by 32 which increased total open position to 47

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 3.95, which was -11.1 lower than the previous day. The implied volatity was 20.58, the open interest changed by 15 which increased total open position to 15

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 15.05, which was 0 lower than the previous day. The implied volatity was 4.73, 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 15.05, which was 0 lower than the previous day. The implied volatity was 6.12, 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 15.05, which was 0 lower than the previous day. The implied volatity was 5.93, 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 15.05, which was 0 lower than the previous day. The implied volatity was 6.37, 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 15.05, which was 0 lower than the previous day. The implied volatity was 6.59, 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 15.05, which was 0 lower than the previous day. The implied volatity was 6.81, 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 15.05, which was 0 lower than the previous day. The implied volatity was 6.13, 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 15.05, which was 0 lower than the previous day. The implied volatity was 6.67, 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 15.05, which was 0 lower than the previous day. The implied volatity was 5.58, 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 15.05, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0

On 7 Nov AMBUJACEM was trading at 558.80. The strike last trading price was 15.05, which was 0 lower than the previous day. The implied volatity was 5.49, 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 15.05, which was 0 lower than the previous day. The implied volatity was 5.34, 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