AMBUJACEM
Ambuja Cements Ltd
Historical option data for AMBUJACEM
23 Jan 2025 04:10 PM IST
AMBUJACEM 30JAN2025 540 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.68
Vega: 0.27
Theta: -0.77
Gamma: 0.01
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
23 Jan | 548.80 | 17.05 | 8.05 | 34.62 | 3,610 | -224 | 777 | |||
22 Jan | 536.65 | 9 | 0.00 | 33.41 | 1,451 | -59 | 1,000 | |||
21 Jan | 531.75 | 9 | 1.00 | 35.91 | 3,545 | 280 | 1,068 | |||
20 Jan | 535.35 | 8 | -1.65 | 27.00 | 753 | 63 | 787 | |||
17 Jan | 536.25 | 9.65 | -3.85 | 28.74 | 1,782 | 47 | 722 | |||
16 Jan | 540.15 | 13.5 | 7.45 | 31.31 | 2,744 | 21 | 672 | |||
15 Jan | 519.30 | 6.05 | 0.85 | 31.37 | 1,019 | 57 | 648 | |||
14 Jan | 515.35 | 5.2 | 2.95 | 30.12 | 1,191 | 52 | 593 | |||
13 Jan | 493.20 | 2.25 | -2.40 | 34.69 | 624 | -68 | 540 | |||
10 Jan | 511.25 | 4.65 | -3.90 | 27.93 | 811 | -17 | 608 | |||
9 Jan | 525.25 | 8.55 | -5.60 | 26.78 | 555 | 67 | 628 | |||
8 Jan | 538.05 | 14.15 | 0.85 | 27.02 | 699 | 47 | 561 | |||
7 Jan | 535.75 | 13.3 | 1.60 | 26.12 | 572 | 23 | 511 | |||
6 Jan | 529.90 | 11.7 | -10.30 | 27.54 | 817 | 156 | 487 | |||
3 Jan | 548.70 | 22 | -1.35 | 25.97 | 254 | -93 | 331 | |||
2 Jan | 549.85 | 23.35 | 6.45 | 25.44 | 954 | 62 | 426 | |||
1 Jan | 538.60 | 16.9 | 1.30 | 25.13 | 782 | 18 | 365 | |||
31 Dec | 535.80 | 15.6 | -7.20 | 25.96 | 618 | 146 | 344 | |||
30 Dec | 544.60 | 22.8 | 0.90 | 26.54 | 296 | 68 | 199 | |||
27 Dec | 547.95 | 21.9 | -1.70 | 21.43 | 103 | 9 | 131 | |||
26 Dec | 548.80 | 23.6 | 2.05 | 22.10 | 191 | 69 | 122 | |||
24 Dec | 543.10 | 21.55 | -6.30 | 25.50 | 62 | 37 | 52 | |||
23 Dec | 550.65 | 27.85 | 1.60 | 25.60 | 6 | 3 | 16 | |||
20 Dec | 548.80 | 26.25 | -20.75 | 22.69 | 3 | 0 | 12 | |||
19 Dec | 563.30 | 47 | 0.00 | 0.00 | 0 | 0 | 0 | |||
18 Dec | 564.55 | 47 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Dec | 571.10 | 47 | 0.00 | 0.00 | 0 | 0 | 0 | |||
16 Dec | 576.95 | 47 | 0.00 | 0.00 | 0 | 0 | 0 | |||
13 Dec | 572.75 | 47 | 0.00 | 0.00 | 0 | 0 | 0 | |||
12 Dec | 571.75 | 47 | 0.00 | 0.00 | 0 | 0 | 0 | |||
11 Dec | 578.45 | 47 | 0.00 | 0.00 | 0 | -1 | 0 | |||
10 Dec | 573.50 | 47 | -2.90 | 24.55 | 10 | -1 | 12 | |||
9 Dec | 571.30 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Dec | 565.30 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
5 Dec | 571.10 | 49.9 | 5.30 | 28.14 | 2 | 1 | 14 | |||
4 Dec | 564.70 | 44.6 | -0.20 | 28.60 | 1 | 0 | 14 | |||
3 Dec | 566.55 | 44.8 | 9.90 | 26.34 | 1 | 0 | 14 | |||
2 Dec | 538.80 | 34.9 | 8.45 | 36.39 | 13 | 1 | 13 | |||
29 Nov | 531.50 | 26.45 | -49.05 | 29.04 | 12 | 11 | 11 | |||
28 Nov | 513.00 | 75.5 | 0.00 | 2.48 | 0 | 0 | 0 | |||
27 Nov | 515.00 | 75.5 | 0.00 | 2.06 | 0 | 0 | 0 | |||
26 Nov | 493.70 | 75.5 | 0.00 | 4.68 | 0 | 0 | 0 | |||
25 Nov | 504.95 | 75.5 | 0.00 | 3.47 | 0 | 0 | 0 | |||
22 Nov | 499.85 | 75.5 | 0.00 | 3.22 | 0 | 0 | 0 | |||
21 Nov | 484.15 | 75.5 | 75.50 | 6.16 | 0 | 0 | 0 | |||
|
||||||||||
20 Nov | 549.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
19 Nov | 549.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
18 Nov | 550.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
14 Nov | 544.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
13 Nov | 545.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
12 Nov | 556.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
11 Nov | 560.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
8 Nov | 564.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
7 Nov | 570.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
6 Nov | 582.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
5 Nov | 572.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
4 Nov | 571.40 | 0 | - | 0 | 0 | 0 |
For Ambuja Cements Ltd - strike price 540 expiring on 30JAN2025
Delta for 540 CE is 0.68
Historical price for 540 CE is as follows
On 23 Jan AMBUJACEM was trading at 548.80. The strike last trading price was 17.05, which was 8.05 higher than the previous day. The implied volatity was 34.62, the open interest changed by -224 which decreased total open position to 777
On 22 Jan AMBUJACEM was trading at 536.65. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 33.41, the open interest changed by -59 which decreased total open position to 1000
On 21 Jan AMBUJACEM was trading at 531.75. The strike last trading price was 9, which was 1.00 higher than the previous day. The implied volatity was 35.91, the open interest changed by 280 which increased total open position to 1068
On 20 Jan AMBUJACEM was trading at 535.35. The strike last trading price was 8, which was -1.65 lower than the previous day. The implied volatity was 27.00, the open interest changed by 63 which increased total open position to 787
On 17 Jan AMBUJACEM was trading at 536.25. The strike last trading price was 9.65, which was -3.85 lower than the previous day. The implied volatity was 28.74, the open interest changed by 47 which increased total open position to 722
On 16 Jan AMBUJACEM was trading at 540.15. The strike last trading price was 13.5, which was 7.45 higher than the previous day. The implied volatity was 31.31, the open interest changed by 21 which increased total open position to 672
On 15 Jan AMBUJACEM was trading at 519.30. The strike last trading price was 6.05, which was 0.85 higher than the previous day. The implied volatity was 31.37, the open interest changed by 57 which increased total open position to 648
On 14 Jan AMBUJACEM was trading at 515.35. The strike last trading price was 5.2, which was 2.95 higher than the previous day. The implied volatity was 30.12, the open interest changed by 52 which increased total open position to 593
On 13 Jan AMBUJACEM was trading at 493.20. The strike last trading price was 2.25, which was -2.40 lower than the previous day. The implied volatity was 34.69, the open interest changed by -68 which decreased total open position to 540
On 10 Jan AMBUJACEM was trading at 511.25. The strike last trading price was 4.65, which was -3.90 lower than the previous day. The implied volatity was 27.93, the open interest changed by -17 which decreased total open position to 608
On 9 Jan AMBUJACEM was trading at 525.25. The strike last trading price was 8.55, which was -5.60 lower than the previous day. The implied volatity was 26.78, the open interest changed by 67 which increased total open position to 628
On 8 Jan AMBUJACEM was trading at 538.05. The strike last trading price was 14.15, which was 0.85 higher than the previous day. The implied volatity was 27.02, the open interest changed by 47 which increased total open position to 561
On 7 Jan AMBUJACEM was trading at 535.75. The strike last trading price was 13.3, which was 1.60 higher than the previous day. The implied volatity was 26.12, the open interest changed by 23 which increased total open position to 511
On 6 Jan AMBUJACEM was trading at 529.90. The strike last trading price was 11.7, which was -10.30 lower than the previous day. The implied volatity was 27.54, the open interest changed by 156 which increased total open position to 487
On 3 Jan AMBUJACEM was trading at 548.70. The strike last trading price was 22, which was -1.35 lower than the previous day. The implied volatity was 25.97, the open interest changed by -93 which decreased total open position to 331
On 2 Jan AMBUJACEM was trading at 549.85. The strike last trading price was 23.35, which was 6.45 higher than the previous day. The implied volatity was 25.44, the open interest changed by 62 which increased total open position to 426
On 1 Jan AMBUJACEM was trading at 538.60. The strike last trading price was 16.9, which was 1.30 higher than the previous day. The implied volatity was 25.13, the open interest changed by 18 which increased total open position to 365
On 31 Dec AMBUJACEM was trading at 535.80. The strike last trading price was 15.6, which was -7.20 lower than the previous day. The implied volatity was 25.96, the open interest changed by 146 which increased total open position to 344
On 30 Dec AMBUJACEM was trading at 544.60. The strike last trading price was 22.8, which was 0.90 higher than the previous day. The implied volatity was 26.54, the open interest changed by 68 which increased total open position to 199
On 27 Dec AMBUJACEM was trading at 547.95. The strike last trading price was 21.9, which was -1.70 lower than the previous day. The implied volatity was 21.43, the open interest changed by 9 which increased total open position to 131
On 26 Dec AMBUJACEM was trading at 548.80. The strike last trading price was 23.6, which was 2.05 higher than the previous day. The implied volatity was 22.10, the open interest changed by 69 which increased total open position to 122
On 24 Dec AMBUJACEM was trading at 543.10. The strike last trading price was 21.55, which was -6.30 lower than the previous day. The implied volatity was 25.50, the open interest changed by 37 which increased total open position to 52
On 23 Dec AMBUJACEM was trading at 550.65. The strike last trading price was 27.85, which was 1.60 higher than the previous day. The implied volatity was 25.60, the open interest changed by 3 which increased total open position to 16
On 20 Dec AMBUJACEM was trading at 548.80. The strike last trading price was 26.25, which was -20.75 lower than the previous day. The implied volatity was 22.69, the open interest changed by 0 which decreased total open position to 12
On 19 Dec AMBUJACEM was trading at 563.30. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec AMBUJACEM was trading at 564.55. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec AMBUJACEM was trading at 571.10. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec AMBUJACEM was trading at 576.95. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec AMBUJACEM was trading at 572.75. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec AMBUJACEM was trading at 571.75. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec AMBUJACEM was trading at 578.45. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Dec AMBUJACEM was trading at 573.50. The strike last trading price was 47, which was -2.90 lower than the previous day. The implied volatity was 24.55, the open interest changed by -1 which decreased total open position to 12
On 9 Dec AMBUJACEM was trading at 571.30. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec AMBUJACEM was trading at 565.30. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec AMBUJACEM was trading at 571.10. The strike last trading price was 49.9, which was 5.30 higher than the previous day. The implied volatity was 28.14, the open interest changed by 1 which increased total open position to 14
On 4 Dec AMBUJACEM was trading at 564.70. The strike last trading price was 44.6, which was -0.20 lower than the previous day. The implied volatity was 28.60, the open interest changed by 0 which decreased total open position to 14
On 3 Dec AMBUJACEM was trading at 566.55. The strike last trading price was 44.8, which was 9.90 higher than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 14
On 2 Dec AMBUJACEM was trading at 538.80. The strike last trading price was 34.9, which was 8.45 higher than the previous day. The implied volatity was 36.39, the open interest changed by 1 which increased total open position to 13
On 29 Nov AMBUJACEM was trading at 531.50. The strike last trading price was 26.45, which was -49.05 lower than the previous day. The implied volatity was 29.04, the open interest changed by 11 which increased total open position to 11
On 28 Nov AMBUJACEM was trading at 513.00. The strike last trading price was 75.5, which was 0.00 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
On 27 Nov AMBUJACEM was trading at 515.00. The strike last trading price was 75.5, which was 0.00 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 26 Nov AMBUJACEM was trading at 493.70. The strike last trading price was 75.5, which was 0.00 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
On 25 Nov AMBUJACEM was trading at 504.95. The strike last trading price was 75.5, which was 0.00 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 22 Nov AMBUJACEM was trading at 499.85. The strike last trading price was 75.5, which was 0.00 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0
On 21 Nov AMBUJACEM was trading at 484.15. The strike last trading price was 75.5, which was 75.50 higher than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0
On 20 Nov AMBUJACEM was trading at 549.55. The strike last trading price was 0, which was 0.00 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 549.55. The strike last trading price was 0, which was 0.00 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 550.55. The strike last trading price was 0, which was 0.00 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 544.50. The strike last trading price was 0, which was 0.00 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 545.35. The strike last trading price was 0, which was 0.00 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 556.60. The strike last trading price was 0, which was 0.00 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 560.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov AMBUJACEM was trading at 564.90. The strike last trading price was 0, which was 0.00 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 570.70. The strike last trading price was 0, which was 0.00 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 582.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov AMBUJACEM was trading at 572.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov AMBUJACEM was trading at 571.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
AMBUJACEM 30JAN2025 540 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.34
Vega: 0.28
Theta: -0.75
Gamma: 0.01
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
23 Jan | 548.80 | 7.2 | -6.15 | 39.98 | 2,090 | 63 | 627 |
22 Jan | 536.65 | 13.35 | -2.00 | 36.53 | 455 | -15 | 566 |
21 Jan | 531.75 | 15.35 | 2.95 | 34.93 | 1,208 | 34 | 582 |
20 Jan | 535.35 | 12.4 | -2.15 | 30.06 | 176 | 10 | 548 |
17 Jan | 536.25 | 14.55 | 1.40 | 30.67 | 1,277 | -18 | 538 |
16 Jan | 540.15 | 13.15 | -12.50 | 32.06 | 1,359 | 136 | 559 |
15 Jan | 519.30 | 25.65 | -2.65 | 33.57 | 122 | 23 | 423 |
14 Jan | 515.35 | 28.3 | -18.40 | 34.65 | 89 | -30 | 401 |
13 Jan | 493.20 | 46.7 | 14.75 | 29.65 | 43 | -9 | 432 |
10 Jan | 511.25 | 31.95 | 10.30 | 33.67 | 167 | -2 | 440 |
9 Jan | 525.25 | 21.65 | 6.75 | 29.69 | 140 | -13 | 441 |
8 Jan | 538.05 | 14.9 | -1.30 | 28.25 | 183 | 0 | 454 |
7 Jan | 535.75 | 16.2 | -4.15 | 28.81 | 199 | -8 | 454 |
6 Jan | 529.90 | 20.35 | 10.15 | 30.32 | 640 | 48 | 462 |
3 Jan | 548.70 | 10.2 | 0.50 | 26.29 | 290 | 17 | 413 |
2 Jan | 549.85 | 9.7 | -4.65 | 26.29 | 783 | -50 | 396 |
1 Jan | 538.60 | 14.35 | -1.95 | 26.41 | 619 | 10 | 446 |
31 Dec | 535.80 | 16.3 | 5.30 | 26.15 | 1,151 | 66 | 437 |
30 Dec | 544.60 | 11 | -0.10 | 25.33 | 396 | 78 | 370 |
27 Dec | 547.95 | 11.1 | 1.45 | 25.79 | 258 | 25 | 292 |
26 Dec | 548.80 | 9.65 | -4.85 | 24.04 | 679 | 155 | 264 |
24 Dec | 543.10 | 14.5 | 3.20 | 26.46 | 165 | 48 | 108 |
23 Dec | 550.65 | 11.3 | -1.35 | 26.74 | 97 | -27 | 58 |
20 Dec | 548.80 | 12.65 | 4.60 | 27.54 | 66 | 50 | 85 |
19 Dec | 563.30 | 8.05 | 0.40 | 25.91 | 28 | 8 | 35 |
18 Dec | 564.55 | 7.65 | 0.80 | 26.20 | 28 | 25 | 27 |
17 Dec | 571.10 | 6.85 | 0.00 | 0.00 | 0 | 1 | 0 |
16 Dec | 576.95 | 6.85 | -0.80 | 27.77 | 2 | 1 | 2 |
13 Dec | 572.75 | 7.65 | -2.85 | 27.80 | 1 | 0 | 1 |
12 Dec | 571.75 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 |
11 Dec | 578.45 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Dec | 573.50 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Dec | 571.30 | 10.5 | 0.00 | 0.00 | 0 | 1 | 0 |
6 Dec | 565.30 | 10.5 | -14.75 | 28.03 | 1 | 0 | 0 |
5 Dec | 571.10 | 25.25 | 0.00 | 5.09 | 0 | 0 | 0 |
4 Dec | 564.70 | 25.25 | 0.00 | 4.25 | 0 | 0 | 0 |
3 Dec | 566.55 | 25.25 | 0.00 | 4.31 | 0 | 0 | 0 |
2 Dec | 538.80 | 25.25 | 0.00 | 1.05 | 0 | 0 | 0 |
29 Nov | 531.50 | 25.25 | 0.00 | - | 0 | 0 | 0 |
28 Nov | 513.00 | 25.25 | 0.00 | - | 0 | 0 | 0 |
27 Nov | 515.00 | 25.25 | 0.00 | - | 0 | 0 | 0 |
26 Nov | 493.70 | 25.25 | 0.00 | - | 0 | 0 | 0 |
25 Nov | 504.95 | 25.25 | 0.00 | - | 0 | 0 | 0 |
22 Nov | 499.85 | 25.25 | 0.00 | - | 0 | 0 | 0 |
21 Nov | 484.15 | 25.25 | 0.00 | - | 0 | 0 | 0 |
20 Nov | 549.55 | 25.25 | 0.00 | 2.92 | 0 | 0 | 0 |
19 Nov | 549.55 | 25.25 | 0.00 | 2.92 | 0 | 0 | 0 |
18 Nov | 550.55 | 25.25 | 0.00 | 2.87 | 0 | 0 | 0 |
14 Nov | 544.50 | 25.25 | 0.00 | 1.83 | 0 | 0 | 0 |
13 Nov | 545.35 | 25.25 | 0.00 | 2.08 | 0 | 0 | 0 |
12 Nov | 556.60 | 25.25 | 0.00 | 3.25 | 0 | 0 | 0 |
11 Nov | 560.40 | 25.25 | 0.00 | 3.46 | 0 | 0 | 0 |
8 Nov | 564.90 | 25.25 | 25.25 | 4.48 | 0 | 0 | 0 |
7 Nov | 570.70 | 0 | 0.00 | 4.45 | 0 | 0 | 0 |
6 Nov | 582.65 | 0 | 0.00 | 5.71 | 0 | 0 | 0 |
5 Nov | 572.00 | 0 | 0.00 | 4.63 | 0 | 0 | 0 |
4 Nov | 571.40 | 0 | 4.52 | 0 | 0 | 0 |
For Ambuja Cements Ltd - strike price 540 expiring on 30JAN2025
Delta for 540 PE is -0.34
Historical price for 540 PE is as follows
On 23 Jan AMBUJACEM was trading at 548.80. The strike last trading price was 7.2, which was -6.15 lower than the previous day. The implied volatity was 39.98, the open interest changed by 63 which increased total open position to 627
On 22 Jan AMBUJACEM was trading at 536.65. The strike last trading price was 13.35, which was -2.00 lower than the previous day. The implied volatity was 36.53, the open interest changed by -15 which decreased total open position to 566
On 21 Jan AMBUJACEM was trading at 531.75. The strike last trading price was 15.35, which was 2.95 higher than the previous day. The implied volatity was 34.93, the open interest changed by 34 which increased total open position to 582
On 20 Jan AMBUJACEM was trading at 535.35. The strike last trading price was 12.4, which was -2.15 lower than the previous day. The implied volatity was 30.06, the open interest changed by 10 which increased total open position to 548
On 17 Jan AMBUJACEM was trading at 536.25. The strike last trading price was 14.55, which was 1.40 higher than the previous day. The implied volatity was 30.67, the open interest changed by -18 which decreased total open position to 538
On 16 Jan AMBUJACEM was trading at 540.15. The strike last trading price was 13.15, which was -12.50 lower than the previous day. The implied volatity was 32.06, the open interest changed by 136 which increased total open position to 559
On 15 Jan AMBUJACEM was trading at 519.30. The strike last trading price was 25.65, which was -2.65 lower than the previous day. The implied volatity was 33.57, the open interest changed by 23 which increased total open position to 423
On 14 Jan AMBUJACEM was trading at 515.35. The strike last trading price was 28.3, which was -18.40 lower than the previous day. The implied volatity was 34.65, the open interest changed by -30 which decreased total open position to 401
On 13 Jan AMBUJACEM was trading at 493.20. The strike last trading price was 46.7, which was 14.75 higher than the previous day. The implied volatity was 29.65, the open interest changed by -9 which decreased total open position to 432
On 10 Jan AMBUJACEM was trading at 511.25. The strike last trading price was 31.95, which was 10.30 higher than the previous day. The implied volatity was 33.67, the open interest changed by -2 which decreased total open position to 440
On 9 Jan AMBUJACEM was trading at 525.25. The strike last trading price was 21.65, which was 6.75 higher than the previous day. The implied volatity was 29.69, the open interest changed by -13 which decreased total open position to 441
On 8 Jan AMBUJACEM was trading at 538.05. The strike last trading price was 14.9, which was -1.30 lower than the previous day. The implied volatity was 28.25, the open interest changed by 0 which decreased total open position to 454
On 7 Jan AMBUJACEM was trading at 535.75. The strike last trading price was 16.2, which was -4.15 lower than the previous day. The implied volatity was 28.81, the open interest changed by -8 which decreased total open position to 454
On 6 Jan AMBUJACEM was trading at 529.90. The strike last trading price was 20.35, which was 10.15 higher than the previous day. The implied volatity was 30.32, the open interest changed by 48 which increased total open position to 462
On 3 Jan AMBUJACEM was trading at 548.70. The strike last trading price was 10.2, which was 0.50 higher than the previous day. The implied volatity was 26.29, the open interest changed by 17 which increased total open position to 413
On 2 Jan AMBUJACEM was trading at 549.85. The strike last trading price was 9.7, which was -4.65 lower than the previous day. The implied volatity was 26.29, the open interest changed by -50 which decreased total open position to 396
On 1 Jan AMBUJACEM was trading at 538.60. The strike last trading price was 14.35, which was -1.95 lower than the previous day. The implied volatity was 26.41, the open interest changed by 10 which increased total open position to 446
On 31 Dec AMBUJACEM was trading at 535.80. The strike last trading price was 16.3, which was 5.30 higher than the previous day. The implied volatity was 26.15, the open interest changed by 66 which increased total open position to 437
On 30 Dec AMBUJACEM was trading at 544.60. The strike last trading price was 11, which was -0.10 lower than the previous day. The implied volatity was 25.33, the open interest changed by 78 which increased total open position to 370
On 27 Dec AMBUJACEM was trading at 547.95. The strike last trading price was 11.1, which was 1.45 higher than the previous day. The implied volatity was 25.79, the open interest changed by 25 which increased total open position to 292
On 26 Dec AMBUJACEM was trading at 548.80. The strike last trading price was 9.65, which was -4.85 lower than the previous day. The implied volatity was 24.04, the open interest changed by 155 which increased total open position to 264
On 24 Dec AMBUJACEM was trading at 543.10. The strike last trading price was 14.5, which was 3.20 higher than the previous day. The implied volatity was 26.46, the open interest changed by 48 which increased total open position to 108
On 23 Dec AMBUJACEM was trading at 550.65. The strike last trading price was 11.3, which was -1.35 lower than the previous day. The implied volatity was 26.74, the open interest changed by -27 which decreased total open position to 58
On 20 Dec AMBUJACEM was trading at 548.80. The strike last trading price was 12.65, which was 4.60 higher than the previous day. The implied volatity was 27.54, the open interest changed by 50 which increased total open position to 85
On 19 Dec AMBUJACEM was trading at 563.30. The strike last trading price was 8.05, which was 0.40 higher than the previous day. The implied volatity was 25.91, the open interest changed by 8 which increased total open position to 35
On 18 Dec AMBUJACEM was trading at 564.55. The strike last trading price was 7.65, which was 0.80 higher than the previous day. The implied volatity was 26.20, the open interest changed by 25 which increased total open position to 27
On 17 Dec AMBUJACEM was trading at 571.10. The strike last trading price was 6.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 16 Dec AMBUJACEM was trading at 576.95. The strike last trading price was 6.85, which was -0.80 lower than the previous day. The implied volatity was 27.77, the open interest changed by 1 which increased total open position to 2
On 13 Dec AMBUJACEM was trading at 572.75. The strike last trading price was 7.65, which was -2.85 lower than the previous day. The implied volatity was 27.80, the open interest changed by 0 which decreased total open position to 1
On 12 Dec AMBUJACEM was trading at 571.75. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec AMBUJACEM was trading at 578.45. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec AMBUJACEM was trading at 573.50. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec AMBUJACEM was trading at 571.30. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Dec AMBUJACEM was trading at 565.30. The strike last trading price was 10.5, which was -14.75 lower than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 0
On 5 Dec AMBUJACEM was trading at 571.10. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 4 Dec AMBUJACEM was trading at 564.70. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
On 3 Dec AMBUJACEM was trading at 566.55. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
On 2 Dec AMBUJACEM was trading at 538.80. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 29 Nov AMBUJACEM was trading at 531.50. The strike last trading price was 25.25, which was 0.00 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 513.00. The strike last trading price was 25.25, which was 0.00 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 515.00. The strike last trading price was 25.25, which was 0.00 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 493.70. The strike last trading price was 25.25, which was 0.00 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 504.95. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov AMBUJACEM was trading at 499.85. The strike last trading price was 25.25, which was 0.00 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 484.15. The strike last trading price was 25.25, which was 0.00 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 549.55. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 19 Nov AMBUJACEM was trading at 549.55. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 18 Nov AMBUJACEM was trading at 550.55. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
On 14 Nov AMBUJACEM was trading at 544.50. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 13 Nov AMBUJACEM was trading at 545.35. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 12 Nov AMBUJACEM was trading at 556.60. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0
On 11 Nov AMBUJACEM was trading at 560.40. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
On 8 Nov AMBUJACEM was trading at 564.90. The strike last trading price was 25.25, which was 25.25 higher than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0
On 7 Nov AMBUJACEM was trading at 570.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 6 Nov AMBUJACEM was trading at 582.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0
On 5 Nov AMBUJACEM was trading at 572.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 4 Nov AMBUJACEM was trading at 571.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0