AMBUJACEM
Ambuja Cements Ltd
Historical option data for AMBUJACEM
14 Nov 2024 04:10 PM IST
| AMBUJACEM 28NOV2024 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.41
Theta: -0.42
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 544.50 | 13.5 | -1.15 | 23.04 | 834 | 184 | 276 | |||
| 13 Nov | 545.35 | 14.65 | -7.35 | 24.12 | 352 | 58 | 90 | |||
| 12 Nov | 556.60 | 22 | -5.80 | 22.82 | 32 | 5 | 35 | |||
| 11 Nov | 560.40 | 27.8 | -2.20 | 25.15 | 11 | 2 | 31 | |||
| 8 Nov | 564.90 | 30 | -8.10 | 22.51 | 23 | 1 | 27 | |||
| 7 Nov | 570.70 | 38.1 | -2.05 | 30.52 | 2 | 0 | 26 | |||
| 6 Nov | 582.65 | 40.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 572.00 | 40.15 | 1.35 | 30.40 | 7 | 0 | 26 | |||
| 4 Nov | 571.40 | 38.8 | -3.75 | 29.13 | 29 | 6 | 26 | |||
| 1 Nov | 582.45 | 42.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 580.55 | 42.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 579.70 | 42.55 | 0.00 | - | 0 | 1 | 0 | |||
| 29 Oct | 575.00 | 42.55 | -5.25 | - | 2 | 1 | 20 | |||
| 28 Oct | 569.40 | 47.8 | 15.80 | - | 46 | 19 | 19 | |||
| 25 Oct | 552.70 | 32 | -70.00 | - | 1 | 0 | 0 | |||
| 24 Oct | 558.90 | 102 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 555.85 | 102 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 558.50 | 102 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 571.90 | 102 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 589.05 | 102 | 102.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 625.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 616.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 618.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 622.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 616.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 608.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 620.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 623.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 627.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 629.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 628.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 623.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 627.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 630.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 623.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 631.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 627.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 617.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 620.40 | 0 | - | 0 | 0 | 0 | ||||
For Ambuja Cements Ltd - strike price 540 expiring on 28NOV2024
Delta for 540 CE is 0.62
Historical price for 540 CE is as follows
On 14 Nov AMBUJACEM was trading at 544.50. The strike last trading price was 13.5, which was -1.15 lower than the previous day. The implied volatity was 23.04, the open interest changed by 184 which increased total open position to 276
On 13 Nov AMBUJACEM was trading at 545.35. The strike last trading price was 14.65, which was -7.35 lower than the previous day. The implied volatity was 24.12, the open interest changed by 58 which increased total open position to 90
On 12 Nov AMBUJACEM was trading at 556.60. The strike last trading price was 22, which was -5.80 lower than the previous day. The implied volatity was 22.82, the open interest changed by 5 which increased total open position to 35
On 11 Nov AMBUJACEM was trading at 560.40. The strike last trading price was 27.8, which was -2.20 lower than the previous day. The implied volatity was 25.15, the open interest changed by 2 which increased total open position to 31
On 8 Nov AMBUJACEM was trading at 564.90. The strike last trading price was 30, which was -8.10 lower than the previous day. The implied volatity was 22.51, the open interest changed by 1 which increased total open position to 27
On 7 Nov AMBUJACEM was trading at 570.70. The strike last trading price was 38.1, which was -2.05 lower than the previous day. The implied volatity was 30.52, the open interest changed by 0 which decreased total open position to 26
On 6 Nov AMBUJACEM was trading at 582.65. The strike last trading price was 40.15, 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 Nov AMBUJACEM was trading at 572.00. The strike last trading price was 40.15, which was 1.35 higher than the previous day. The implied volatity was 30.40, the open interest changed by 0 which decreased total open position to 26
On 4 Nov AMBUJACEM was trading at 571.40. The strike last trading price was 38.8, which was -3.75 lower than the previous day. The implied volatity was 29.13, the open interest changed by 6 which increased total open position to 26
On 1 Nov AMBUJACEM was trading at 582.45. The strike last trading price was 42.55, 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 31 Oct AMBUJACEM was trading at 580.55. The strike last trading price was 42.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct AMBUJACEM was trading at 579.70. The strike last trading price was 42.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct AMBUJACEM was trading at 575.00. The strike last trading price was 42.55, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct AMBUJACEM was trading at 569.40. The strike last trading price was 47.8, which was 15.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct AMBUJACEM was trading at 552.70. The strike last trading price was 32, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct AMBUJACEM was trading at 558.90. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct AMBUJACEM was trading at 555.85. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct AMBUJACEM was trading at 558.50. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct AMBUJACEM was trading at 571.90. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct AMBUJACEM was trading at 589.05. The strike last trading price was 102, which was 102.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept AMBUJACEM was trading at 625.15. 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 which decreased total open position to
On 25 Sept AMBUJACEM was trading at 616.05. 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 which decreased total open position to
On 24 Sept AMBUJACEM was trading at 618.30. 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 which decreased total open position to
On 23 Sept AMBUJACEM was trading at 622.05. 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 which decreased total open position to
On 20 Sept AMBUJACEM was trading at 616.55. 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 which decreased total open position to
On 19 Sept AMBUJACEM was trading at 608.40. 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 which decreased total open position to
On 18 Sept AMBUJACEM was trading at 620.10. 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 which decreased total open position to
On 17 Sept AMBUJACEM was trading at 623.00. 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 which decreased total open position to
On 16 Sept AMBUJACEM was trading at 627.30. 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 which decreased total open position to
On 13 Sept AMBUJACEM was trading at 629.60. 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 which decreased total open position to
On 12 Sept AMBUJACEM was trading at 628.15. 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 which decreased total open position to
On 11 Sept AMBUJACEM was trading at 623.00. 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 which decreased total open position to
On 10 Sept AMBUJACEM was trading at 627.05. 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 which decreased total open position to
On 9 Sept AMBUJACEM was trading at 630.15. 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 which decreased total open position to
On 6 Sept AMBUJACEM was trading at 623.25. 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 which decreased total open position to
On 5 Sept AMBUJACEM was trading at 631.85. 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 which decreased total open position to
On 4 Sept AMBUJACEM was trading at 627.10. 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 which decreased total open position to
On 3 Sept AMBUJACEM was trading at 617.80. 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 which decreased total open position to
On 2 Sept AMBUJACEM was trading at 620.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| AMBUJACEM 28NOV2024 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.41
Theta: -0.30
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 544.50 | 7.3 | -0.65 | 24.43 | 976 | 122 | 344 |
| 13 Nov | 545.35 | 7.95 | 2.90 | 25.70 | 1,327 | 21 | 225 |
| 12 Nov | 556.60 | 5.05 | 1.00 | 26.37 | 843 | 29 | 238 |
| 11 Nov | 560.40 | 4.05 | -0.25 | 26.77 | 520 | 5 | 214 |
| 8 Nov | 564.90 | 4.3 | 0.85 | 27.01 | 304 | 22 | 228 |
| 7 Nov | 570.70 | 3.45 | 1.25 | 27.19 | 302 | -8 | 209 |
| 6 Nov | 582.65 | 2.2 | -2.20 | 27.98 | 323 | -10 | 213 |
| 5 Nov | 572.00 | 4.4 | -0.75 | 29.48 | 266 | 49 | 223 |
| 4 Nov | 571.40 | 5.15 | 1.70 | 30.08 | 443 | 28 | 172 |
| 1 Nov | 582.45 | 3.45 | 0.25 | 29.06 | 6 | 0 | 144 |
| 31 Oct | 580.55 | 3.2 | -0.40 | - | 194 | 22 | 145 |
| 30 Oct | 579.70 | 3.6 | -0.60 | - | 100 | -28 | 122 |
| 29 Oct | 575.00 | 4.2 | -2.00 | - | 209 | 21 | 151 |
| 28 Oct | 569.40 | 6.2 | -10.55 | - | 282 | 52 | 130 |
| 25 Oct | 552.70 | 16.75 | 4.00 | - | 31 | 18 | 78 |
| 24 Oct | 558.90 | 12.75 | -2.80 | - | 10 | 4 | 60 |
| 23 Oct | 555.85 | 15.55 | 0.55 | - | 11 | 7 | 56 |
| 22 Oct | 558.50 | 15 | 7.75 | - | 53 | 44 | 47 |
| 21 Oct | 571.90 | 7.25 | 2.15 | - | 1 | 0 | 2 |
| 16 Oct | 589.05 | 5.1 | -14.65 | - | 1 | 0 | 1 |
| 26 Sept | 625.15 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 616.05 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 618.30 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 622.05 | 19.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 616.55 | 19.75 | 19.75 | - | 0 | 0 | 0 |
| 19 Sept | 608.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 620.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 623.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 627.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 629.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 628.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 623.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 627.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 630.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 623.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 631.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 627.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 617.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 620.40 | 0 | - | 0 | 0 | 0 | |
For Ambuja Cements Ltd - strike price 540 expiring on 28NOV2024
Delta for 540 PE is -0.39
Historical price for 540 PE is as follows
On 14 Nov AMBUJACEM was trading at 544.50. The strike last trading price was 7.3, which was -0.65 lower than the previous day. The implied volatity was 24.43, the open interest changed by 122 which increased total open position to 344
On 13 Nov AMBUJACEM was trading at 545.35. The strike last trading price was 7.95, which was 2.90 higher than the previous day. The implied volatity was 25.70, the open interest changed by 21 which increased total open position to 225
On 12 Nov AMBUJACEM was trading at 556.60. The strike last trading price was 5.05, which was 1.00 higher than the previous day. The implied volatity was 26.37, the open interest changed by 29 which increased total open position to 238
On 11 Nov AMBUJACEM was trading at 560.40. The strike last trading price was 4.05, which was -0.25 lower than the previous day. The implied volatity was 26.77, the open interest changed by 5 which increased total open position to 214
On 8 Nov AMBUJACEM was trading at 564.90. The strike last trading price was 4.3, which was 0.85 higher than the previous day. The implied volatity was 27.01, the open interest changed by 22 which increased total open position to 228
On 7 Nov AMBUJACEM was trading at 570.70. The strike last trading price was 3.45, which was 1.25 higher than the previous day. The implied volatity was 27.19, the open interest changed by -8 which decreased total open position to 209
On 6 Nov AMBUJACEM was trading at 582.65. The strike last trading price was 2.2, which was -2.20 lower than the previous day. The implied volatity was 27.98, the open interest changed by -10 which decreased total open position to 213
On 5 Nov AMBUJACEM was trading at 572.00. The strike last trading price was 4.4, which was -0.75 lower than the previous day. The implied volatity was 29.48, the open interest changed by 49 which increased total open position to 223
On 4 Nov AMBUJACEM was trading at 571.40. The strike last trading price was 5.15, which was 1.70 higher than the previous day. The implied volatity was 30.08, the open interest changed by 28 which increased total open position to 172
On 1 Nov AMBUJACEM was trading at 582.45. The strike last trading price was 3.45, which was 0.25 higher than the previous day. The implied volatity was 29.06, the open interest changed by 0 which decreased total open position to 144
On 31 Oct AMBUJACEM was trading at 580.55. The strike last trading price was 3.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct AMBUJACEM was trading at 579.70. The strike last trading price was 3.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct AMBUJACEM was trading at 575.00. The strike last trading price was 4.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct AMBUJACEM was trading at 569.40. The strike last trading price was 6.2, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct AMBUJACEM was trading at 552.70. The strike last trading price was 16.75, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct AMBUJACEM was trading at 558.90. The strike last trading price was 12.75, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct AMBUJACEM was trading at 555.85. The strike last trading price was 15.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct AMBUJACEM was trading at 558.50. The strike last trading price was 15, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct AMBUJACEM was trading at 571.90. The strike last trading price was 7.25, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct AMBUJACEM was trading at 589.05. The strike last trading price was 5.1, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept AMBUJACEM was trading at 625.15. The strike last trading price was 19.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept AMBUJACEM was trading at 616.05. The strike last trading price was 19.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept AMBUJACEM was trading at 618.30. The strike last trading price was 19.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept AMBUJACEM was trading at 622.05. The strike last trading price was 19.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept AMBUJACEM was trading at 616.55. The strike last trading price was 19.75, which was 19.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept AMBUJACEM was trading at 608.40. 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 which decreased total open position to
On 18 Sept AMBUJACEM was trading at 620.10. 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 which decreased total open position to
On 17 Sept AMBUJACEM was trading at 623.00. 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 which decreased total open position to
On 16 Sept AMBUJACEM was trading at 627.30. 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 which decreased total open position to
On 13 Sept AMBUJACEM was trading at 629.60. 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 which decreased total open position to
On 12 Sept AMBUJACEM was trading at 628.15. 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 which decreased total open position to
On 11 Sept AMBUJACEM was trading at 623.00. 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 which decreased total open position to
On 10 Sept AMBUJACEM was trading at 627.05. 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 which decreased total open position to
On 9 Sept AMBUJACEM was trading at 630.15. 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 which decreased total open position to
On 6 Sept AMBUJACEM was trading at 623.25. 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 which decreased total open position to
On 5 Sept AMBUJACEM was trading at 631.85. 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 which decreased total open position to
On 4 Sept AMBUJACEM was trading at 627.10. 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 which decreased total open position to
On 3 Sept AMBUJACEM was trading at 617.80. 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 which decreased total open position to
On 2 Sept AMBUJACEM was trading at 620.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
