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 565 CE
Delta: 0.25 Vega: 0.38 Theta: -0.21 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	548.15	2.8 ₹ 2,940	1.2 1260.00	16.12	669 7,02,450	31 32,550	310 3,25,500
11 Dec	536.10	1.6 ₹ 1,680	0.4 420.00	18.36	138 1,44,900	63 66,150	278 2,91,900
10 Dec	529.70	1.2 ₹ 1,260	-0.4 -420.00	20.05	52 54,600	8 8,400	215 2,25,750
9 Dec	533.05	1.6 ₹ 1,680	-0.05 -52.50	19.59	34 35,700	4 4,200	206 2,16,300
8 Dec	528.95	1.6 ₹ 1,680	-0.55 -577.50	20.17	128 1,34,400	-35 -36,750	203 2,13,150
5 Dec	533.80	2.2 ₹ 2,310	-0.6 -630.00	18.29	131 1,37,550	-4 -4,200	238 2,49,900
4 Dec	536.90	2.75 ₹ 2,887.5	-0.15 -157.50	18.31	150 1,57,500	6 6,300	241 2,53,050
3 Dec	535.35	3.05 ₹ 3,202.5	-1.3 -1365.00	18.76	165 1,73,250	0 0	236 2,47,800
2 Dec	543.00	4.45 ₹ 4,672.5	-0.15 -157.50	17.98	108 1,13,400	-5 -5,250	236 2,47,800
1 Dec	543.35	4.5 ₹ 4,725	-1.7 -1785.00	17.96	146 1,53,300	34 35,700	239 2,50,950
28 Nov	550.20	6.2 ₹ 6,510	0.45 472.50	16.33	82 86,100	12 12,600	202 2,12,100
27 Nov	548.70	5.8 ₹ 6,090	-1.05 -1102.50	15.66	37 38,850	4 4,200	190 1,99,500
26 Nov	550.00	7.25 ₹ 7,612.5	2 2100.00	16.69	141 1,48,050	1 1,050	181 1,90,050

25 Nov	545.85	5 ₹ 5,250	-1.4 -1470.00	15.29	148 1,55,400	46 48,300	180 1,89,000
24 Nov	544.60	6.6 ₹ 6,930	-1.5 -1575.00	16.25	126 1,32,300	53 55,650	134 1,40,700
21 Nov	547.55	8.2 ₹ 8,610	-4.6 -4830.00	18.24	35 36,750	6 6,300	81 85,050
20 Nov	555.75	12.8 ₹ 13,440	0.15 157.50	19.00	36 37,800	10 10,500	68 71,400
19 Nov	555.30	12.75 ₹ 13,387.5	-1.95 -2047.50	19.25	75 78,750	36 37,800	57 59,850
18 Nov	557.80	14.75 ₹ 15,487.5	-1.2 -1260.00	19.88	13 13,650	-5 -5,250	21 22,050
17 Nov	560.30	15.95 ₹ 16,747.5	-1.7 -1785.00	19.27	25 26,250	12 12,600	24 25,200
14 Nov	563.20	17.65 ₹ 18,532.5	-3.3 -3465.00	18.58	5 5,250	0 0	12 12,600
13 Nov	559.35	20.95 ₹ 21,997.5	-0.55 -577.50	25.44	3 3,150	0 0	12 12,600
12 Nov	562.55	21.5 ₹ 22,575	2.5 2625.00	23.06	1 1,050	0 0	12 12,600
11 Nov	557.55	19 ₹ 19,950	-1 -1050.00	-	0 0	1 1,050	0 0
10 Nov	556.10	19 ₹ 19,950	-1 -1050.00	23.98	3 3,150	0 0	11 11,550
7 Nov	558.80	20 ₹ 21,000	0 0.00	22.46	10 10,500	4 4,200	10 10,500
6 Nov	558.40	20 ₹ 21,000	-11.6 -12180.00	22.93	7 7,350	4 4,200	5 5,250
4 Nov	567.40	31.6 ₹ 33,180	3.1 3255.00	29.59	1 1,050	0 0	0 0
3 Nov	577.20	28.5 ₹ 29,925	0 0.00	-	0 0	0 0	0 0
31 Oct	565.40	28.5 ₹ 29,925	0 0.00	-	0 0	0 0	0 0
30 Oct	567.90	28.5 ₹ 29,925	0 0.00	-	0 0	0 0	0 0
29 Oct	571.75	28.5 ₹ 29,925	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 565 expiring on 30DEC2025

Delta for 565 CE is 0.25

Historical price for 565 CE is as follows

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 2.8, which was 1.2 higher than the previous day. The implied volatity was 16.12, the open interest changed by 31 which increased total open position to 310

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 1.6, which was 0.4 higher than the previous day. The implied volatity was 18.36, the open interest changed by 63 which increased total open position to 278

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 1.2, which was -0.4 lower than the previous day. The implied volatity was 20.05, the open interest changed by 8 which increased total open position to 215

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 19.59, the open interest changed by 4 which increased total open position to 206

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 20.17, the open interest changed by -35 which decreased total open position to 203

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 2.2, which was -0.6 lower than the previous day. The implied volatity was 18.29, the open interest changed by -4 which decreased total open position to 238

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 2.75, which was -0.15 lower than the previous day. The implied volatity was 18.31, the open interest changed by 6 which increased total open position to 241

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 3.05, which was -1.3 lower than the previous day. The implied volatity was 18.76, the open interest changed by 0 which decreased total open position to 236

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 4.45, which was -0.15 lower than the previous day. The implied volatity was 17.98, the open interest changed by -5 which decreased total open position to 236

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 4.5, which was -1.7 lower than the previous day. The implied volatity was 17.96, the open interest changed by 34 which increased total open position to 239

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 6.2, which was 0.45 higher than the previous day. The implied volatity was 16.33, the open interest changed by 12 which increased total open position to 202

On 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 5.8, which was -1.05 lower than the previous day. The implied volatity was 15.66, the open interest changed by 4 which increased total open position to 190

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 7.25, which was 2 higher than the previous day. The implied volatity was 16.69, the open interest changed by 1 which increased total open position to 181

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 5, which was -1.4 lower than the previous day. The implied volatity was 15.29, the open interest changed by 46 which increased total open position to 180

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 6.6, which was -1.5 lower than the previous day. The implied volatity was 16.25, the open interest changed by 53 which increased total open position to 134

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 8.2, which was -4.6 lower than the previous day. The implied volatity was 18.24, the open interest changed by 6 which increased total open position to 81

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 12.8, which was 0.15 higher than the previous day. The implied volatity was 19.00, the open interest changed by 10 which increased total open position to 68

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 12.75, which was -1.95 lower than the previous day. The implied volatity was 19.25, the open interest changed by 36 which increased total open position to 57

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 14.75, which was -1.2 lower than the previous day. The implied volatity was 19.88, the open interest changed by -5 which decreased total open position to 21

On 17 Nov AMBUJACEM was trading at 560.30. The strike last trading price was 15.95, which was -1.7 lower than the previous day. The implied volatity was 19.27, the open interest changed by 12 which increased total open position to 24

On 14 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 17.65, which was -3.3 lower than the previous day. The implied volatity was 18.58, the open interest changed by 0 which decreased total open position to 12

On 13 Nov AMBUJACEM was trading at 559.35. The strike last trading price was 20.95, which was -0.55 lower than the previous day. The implied volatity was 25.44, the open interest changed by 0 which decreased total open position to 12

On 12 Nov AMBUJACEM was trading at 562.55. The strike last trading price was 21.5, which was 2.5 higher than the previous day. The implied volatity was 23.06, the open interest changed by 0 which decreased total open position to 12

On 11 Nov AMBUJACEM was trading at 557.55. The strike last trading price was 19, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov AMBUJACEM was trading at 556.10. The strike last trading price was 19, which was -1 lower than the previous day. The implied volatity was 23.98, the open interest changed by 0 which decreased total open position to 11

On 7 Nov AMBUJACEM was trading at 558.80. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 22.46, the open interest changed by 4 which increased total open position to 10

On 6 Nov AMBUJACEM was trading at 558.40. The strike last trading price was 20, which was -11.6 lower than the previous day. The implied volatity was 22.93, the open interest changed by 4 which increased total open position to 5

On 4 Nov AMBUJACEM was trading at 567.40. The strike last trading price was 31.6, which was 3.1 higher than the previous day. The implied volatity was 29.59, the open interest changed by 0 which decreased total open position to 0

On 3 Nov AMBUJACEM was trading at 577.20. The strike last trading price was 28.5, 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 31 Oct AMBUJACEM was trading at 565.40. The strike last trading price was 28.5, 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 30 Oct AMBUJACEM was trading at 567.90. The strike last trading price was 28.5, 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 29 Oct AMBUJACEM was trading at 571.75. The strike last trading price was 28.5, 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 565 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	548.15	30.6 ₹ 32,130	0.75 787.50	-	0 0	0 0	54 56,700
11 Dec	536.10	30.6 ₹ 32,130	0.75 787.50	-	0 0	0 0	54 56,700
10 Dec	529.70	30.6 ₹ 32,130	0.75 787.50	-	0 0	0 0	54 56,700
9 Dec	533.05	30.6 ₹ 32,130	0.75 787.50	-	0 0	0 0	0 0
8 Dec	528.95	30.6 ₹ 32,130	0.75 787.50	-	5 5,250	-1 -1,050	53 55,650
5 Dec	533.80	29.2 ₹ 30,660	11.8 12390.00	20.62	13 13,650	4 4,200	55 57,750
4 Dec	536.90	17.05 ₹ 17,902.5	-3.75 -3937.50	-	0 0	0 0	0 0
3 Dec	535.35	17.05 ₹ 17,902.5	-3.75 -3937.50	-	0 0	0 0	0 0
2 Dec	543.00	17.05 ₹ 17,902.5	-3.75 -3937.50	-	0 0	0 0	0 0
1 Dec	543.35	17.05 ₹ 17,902.5	-3.75 -3937.50	-	0 0	0 0	0 0
28 Nov	550.20	17.05 ₹ 17,902.5	-3.75 -3937.50	-	0 0	0 0	0 0
27 Nov	548.70	17.05 ₹ 17,902.5	-3.75 -3937.50	-	0 0	20 21,000	0 0
26 Nov	550.00	17.05 ₹ 17,902.5	-3.75 -3937.50	17.53	47 49,350	18 18,900	49 51,450
25 Nov	545.85	20.8 ₹ 21,840	-0.55 -577.50	18.79	1 1,050	0 0	30 31,500
24 Nov	544.60	21.35 ₹ 22,417.5	-0.65 -682.50	21.89	12 12,600	3 3,150	30 31,500
21 Nov	547.55	22 ₹ 23,100	4.7 4935.00	21.60	5 5,250	2 2,100	25 26,250
20 Nov	555.75	17.4 ₹ 18,270	-0.3 -315.00	21.93	14 14,700	13 13,650	22 23,100
19 Nov	555.30	17.7 ₹ 18,585	2.15 2257.50	21.49	8 8,400	5 5,250	7 7,350
18 Nov	557.80	15.55 ₹ 16,327.5	-0.35 -367.50	20.23	1 1,050	0 0	1 1,050
17 Nov	560.30	15.9 ₹ 16,695	-16.75 -17587.50	22.24	1 1,050	0 0	0 0
14 Nov	563.20	32.65 ₹ 34,282.5	0 0.00	0.94	0 0	0 0	0 0
13 Nov	559.35	32.65 ₹ 34,282.5	0 0.00	0.16	0 0	0 0	0 0
12 Nov	562.55	32.65 ₹ 34,282.5	0 0.00	0.91	0 0	0 0	0 0
11 Nov	557.55	32.65 ₹ 34,282.5	0 0.00	0.15	0 0	0 0	0 0
10 Nov	556.10	32.65 ₹ 34,282.5	0 0.00	-	0 0	0 0	0 0
7 Nov	558.80	32.65 ₹ 34,282.5	0 0.00	0.31	0 0	0 0	0 0
6 Nov	558.40	32.65 ₹ 34,282.5	0 0.00	0.14	0 0	0 0	0 0
4 Nov	567.40	32.65 ₹ 34,282.5	0 0.00	1.49	0 0	0 0	0 0
3 Nov	577.20	32.65 ₹ 34,282.5	0 0.00	3.08	0 0	0 0	0 0
31 Oct	565.40	32.65 ₹ 34,282.5	0 0.00	-	0 0	0 0	0 0
30 Oct	567.90	32.65 ₹ 34,282.5	0 0.00	1.56	0 0	0 0	0 0
29 Oct	571.75	32.65 ₹ 34,282.5	0 0.00	2.30	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 565 expiring on 30DEC2025

Delta for 565 PE is -

Historical price for 565 PE is as follows

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 30.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 30.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 30.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 30.6, which was 0.75 higher 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 30.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 53

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 29.2, which was 11.8 higher than the previous day. The implied volatity was 20.62, the open interest changed by 4 which increased total open position to 55

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 17.05, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 17.05, which was -3.75 lower than the previous day. The implied volatity was -, 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 17.05, which was -3.75 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 17.05, which was -3.75 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 17.05, which was -3.75 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 17.05, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 17.05, which was -3.75 lower than the previous day. The implied volatity was 17.53, the open interest changed by 18 which increased total open position to 49

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 20.8, which was -0.55 lower than the previous day. The implied volatity was 18.79, the open interest changed by 0 which decreased total open position to 30

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 21.35, which was -0.65 lower than the previous day. The implied volatity was 21.89, the open interest changed by 3 which increased total open position to 30

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 22, which was 4.7 higher than the previous day. The implied volatity was 21.60, the open interest changed by 2 which increased total open position to 25

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 17.4, which was -0.3 lower than the previous day. The implied volatity was 21.93, the open interest changed by 13 which increased total open position to 22

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 17.7, which was 2.15 higher than the previous day. The implied volatity was 21.49, the open interest changed by 5 which increased total open position to 7

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 15.55, which was -0.35 lower than the previous day. The implied volatity was 20.23, the open interest changed by 0 which decreased total open position to 1

On 17 Nov AMBUJACEM was trading at 560.30. The strike last trading price was 15.9, which was -16.75 lower than the previous day. The implied volatity was 22.24, 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 32.65, which was 0 lower than the previous day. The implied volatity was 0.94, 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 32.65, which was 0 lower than the previous day. The implied volatity was 0.16, 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 32.65, which was 0 lower than the previous day. The implied volatity was 0.91, 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 32.65, which was 0 lower than the previous day. The implied volatity was 0.15, 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 32.65, 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 32.65, which was 0 lower than the previous day. The implied volatity was 0.31, 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 32.65, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0

On 4 Nov AMBUJACEM was trading at 567.40. The strike last trading price was 32.65, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0

On 3 Nov AMBUJACEM was trading at 577.20. The strike last trading price was 32.65, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0

On 31 Oct AMBUJACEM was trading at 565.40. The strike last trading price was 32.65, 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 30 Oct AMBUJACEM was trading at 567.90. The strike last trading price was 32.65, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0

On 29 Oct AMBUJACEM was trading at 571.75. The strike last trading price was 32.65, which was 0 lower than the previous day. The implied volatity was 2.30, 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