AMBUJACEM
Ambuja Cements Ltd
Historical option data for AMBUJACEM
18 Oct 2024 10:50 AM IST
| AMBUJACEM 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 568.65 | 12.4 | -2.10 | 11,86,200 | 99,000 | 2,31,300 | ||||
| 17 Oct | 571.25 | 14.5 | -13.85 | 2,75,400 | 75,600 | 1,21,500 | ||||
| 16 Oct | 589.05 | 28.35 | -0.20 | 2,31,300 | -19,800 | 46,800 | ||||
| 15 Oct | 590.35 | 28.55 | 2.75 | 1,29,600 | -19,800 | 63,900 | ||||
| 14 Oct | 588.90 | 25.8 | 1.00 | 91,800 | -15,300 | 84,600 | ||||
| 11 Oct | 585.20 | 24.8 | -4.25 | 1,18,800 | 42,300 | 99,000 | ||||
| 10 Oct | 585.25 | 29.05 | -21.40 | 99,900 | 47,700 | 58,500 | ||||
| 9 Oct | 607.95 | 50.45 | 14.15 | 3,600 | 0 | 10,800 | ||||
| 8 Oct | 606.40 | 36.3 | 4.35 | 6,300 | 0 | 11,700 | ||||
|
|
||||||||||
| 7 Oct | 590.35 | 31.95 | -20.95 | 23,400 | 3,600 | 9,900 | ||||
| 4 Oct | 610.70 | 52.9 | 0.00 | 0 | 3,600 | 0 | ||||
| 3 Oct | 617.45 | 52.9 | -9.35 | 5,400 | 3,600 | 6,300 | ||||
| 1 Oct | 632.45 | 62.25 | 5.45 | 900 | 0 | 1,800 | ||||
| 30 Sept | 632.55 | 56.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 634.00 | 56.8 | 0.00 | 0 | 1,800 | 0 | ||||
| 26 Sept | 625.15 | 56.8 | -15.80 | 1,800 | 0 | 0 | ||||
| 25 Sept | 616.05 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 618.30 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 622.05 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 616.55 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 608.40 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 620.10 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 623.00 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 627.30 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 629.60 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 628.15 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 623.00 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 627.05 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 630.15 | 72.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 623.25 | 72.6 | 72.60 | 0 | 0 | 0 | ||||
| 3 Sept | 617.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 617.05 | 0 | 0 | 0 | 0 | |||||
For Ambuja Cements Ltd - strike price 570 expiring on 31OCT2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 18 Oct AMBUJACEM was trading at 568.65. The strike last trading price was 12.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 231300
On 17 Oct AMBUJACEM was trading at 571.25. The strike last trading price was 14.5, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 121500
On 16 Oct AMBUJACEM was trading at 589.05. The strike last trading price was 28.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 46800
On 15 Oct AMBUJACEM was trading at 590.35. The strike last trading price was 28.55, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 63900
On 14 Oct AMBUJACEM was trading at 588.90. The strike last trading price was 25.8, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -15300 which decreased total open position to 84600
On 11 Oct AMBUJACEM was trading at 585.20. The strike last trading price was 24.8, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 42300 which increased total open position to 99000
On 10 Oct AMBUJACEM was trading at 585.25. The strike last trading price was 29.05, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 47700 which increased total open position to 58500
On 9 Oct AMBUJACEM was trading at 607.95. The strike last trading price was 50.45, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 8 Oct AMBUJACEM was trading at 606.40. The strike last trading price was 36.3, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 7 Oct AMBUJACEM was trading at 590.35. The strike last trading price was 31.95, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9900
On 4 Oct AMBUJACEM was trading at 610.70. The strike last trading price was 52.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 3 Oct AMBUJACEM was trading at 617.45. The strike last trading price was 52.9, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 6300
On 1 Oct AMBUJACEM was trading at 632.45. The strike last trading price was 62.25, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 30 Sept AMBUJACEM was trading at 632.55. The strike last trading price was 56.8, 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 Sept AMBUJACEM was trading at 634.00. The strike last trading price was 56.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 26 Sept AMBUJACEM was trading at 625.15. The strike last trading price was 56.8, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept AMBUJACEM was trading at 616.05. The strike last trading price was 72.6, 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 24 Sept AMBUJACEM was trading at 618.30. The strike last trading price was 72.6, 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 23 Sept AMBUJACEM was trading at 622.05. The strike last trading price was 72.6, 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 Sept AMBUJACEM was trading at 616.55. The strike last trading price was 72.6, 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 Sept AMBUJACEM was trading at 608.40. The strike last trading price was 72.6, 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 Sept AMBUJACEM was trading at 620.10. The strike last trading price was 72.6, 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 17 Sept AMBUJACEM was trading at 623.00. The strike last trading price was 72.6, 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 16 Sept AMBUJACEM was trading at 627.30. The strike last trading price was 72.6, 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 Sept AMBUJACEM was trading at 629.60. The strike last trading price was 72.6, 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 Sept AMBUJACEM was trading at 628.15. The strike last trading price was 72.6, 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 Sept AMBUJACEM was trading at 623.00. The strike last trading price was 72.6, 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 10 Sept AMBUJACEM was trading at 627.05. The strike last trading price was 72.6, 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 9 Sept AMBUJACEM was trading at 630.15. The strike last trading price was 72.6, 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 Sept AMBUJACEM was trading at 623.25. The strike last trading price was 72.6, which was 72.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 0 which decreased total open position to 0
On 30 Aug AMBUJACEM was trading at 617.05. 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 570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 568.65 | 12.05 | 0.70 | 5,67,900 | -30,600 | 4,38,300 |
| 17 Oct | 571.25 | 11.35 | 5.80 | 12,26,700 | -26,100 | 4,67,100 |
| 16 Oct | 589.05 | 5.55 | 0.40 | 17,70,300 | 20,700 | 4,93,200 |
| 15 Oct | 590.35 | 5.15 | -0.05 | 5,10,300 | 30,600 | 4,72,500 |
| 14 Oct | 588.90 | 5.2 | -2.30 | 5,30,100 | -12,600 | 4,42,800 |
| 11 Oct | 585.20 | 7.5 | -1.00 | 10,62,900 | 1,13,400 | 4,59,000 |
| 10 Oct | 585.25 | 8.5 | 4.90 | 18,60,300 | 33,300 | 3,57,300 |
| 9 Oct | 607.95 | 3.6 | -0.95 | 3,49,200 | -18,900 | 3,25,800 |
| 8 Oct | 606.40 | 4.55 | -4.90 | 9,61,200 | 27,900 | 3,50,100 |
| 7 Oct | 590.35 | 9.45 | 5.10 | 23,27,400 | 2,17,800 | 3,29,400 |
| 4 Oct | 610.70 | 4.35 | 0.95 | 1,88,100 | 10,800 | 1,18,800 |
| 3 Oct | 617.45 | 3.4 | 1.60 | 94,500 | 10,800 | 1,08,000 |
| 1 Oct | 632.45 | 1.8 | -0.30 | 50,400 | -12,600 | 97,200 |
| 30 Sept | 632.55 | 2.1 | 0.00 | 2,07,000 | 1,800 | 1,20,600 |
| 27 Sept | 634.00 | 2.1 | -0.75 | 1,96,200 | 46,800 | 1,10,700 |
| 26 Sept | 625.15 | 2.85 | -0.90 | 43,200 | 27,900 | 65,700 |
| 25 Sept | 616.05 | 3.75 | -0.05 | 26,100 | 12,600 | 36,900 |
| 24 Sept | 618.30 | 3.8 | 0.05 | 1,800 | -900 | 24,300 |
| 23 Sept | 622.05 | 3.75 | -0.75 | 15,300 | 900 | 25,200 |
| 20 Sept | 616.55 | 4.5 | -1.50 | 25,200 | 10,800 | 23,400 |
| 19 Sept | 608.40 | 6 | -17.00 | 22,500 | 13,500 | 13,500 |
| 18 Sept | 620.10 | 23 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 623.00 | 23 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 627.30 | 23 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 629.60 | 23 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 628.15 | 23 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 623.00 | 23 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 627.05 | 23 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 630.15 | 23 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 623.25 | 23 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 617.80 | 23 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 617.05 | 23 | 0 | 0 | 0 | |
For Ambuja Cements Ltd - strike price 570 expiring on 31OCT2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 18 Oct AMBUJACEM was trading at 568.65. The strike last trading price was 12.05, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -30600 which decreased total open position to 438300
On 17 Oct AMBUJACEM was trading at 571.25. The strike last trading price was 11.35, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -26100 which decreased total open position to 467100
On 16 Oct AMBUJACEM was trading at 589.05. The strike last trading price was 5.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 493200
On 15 Oct AMBUJACEM was trading at 590.35. The strike last trading price was 5.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 472500
On 14 Oct AMBUJACEM was trading at 588.90. The strike last trading price was 5.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 442800
On 11 Oct AMBUJACEM was trading at 585.20. The strike last trading price was 7.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 459000
On 10 Oct AMBUJACEM was trading at 585.25. The strike last trading price was 8.5, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 33300 which increased total open position to 357300
On 9 Oct AMBUJACEM was trading at 607.95. The strike last trading price was 3.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 325800
On 8 Oct AMBUJACEM was trading at 606.40. The strike last trading price was 4.55, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 350100
On 7 Oct AMBUJACEM was trading at 590.35. The strike last trading price was 9.45, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 217800 which increased total open position to 329400
On 4 Oct AMBUJACEM was trading at 610.70. The strike last trading price was 4.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 118800
On 3 Oct AMBUJACEM was trading at 617.45. The strike last trading price was 3.4, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 108000
On 1 Oct AMBUJACEM was trading at 632.45. The strike last trading price was 1.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 97200
On 30 Sept AMBUJACEM was trading at 632.55. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 120600
On 27 Sept AMBUJACEM was trading at 634.00. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 110700
On 26 Sept AMBUJACEM was trading at 625.15. The strike last trading price was 2.85, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 65700
On 25 Sept AMBUJACEM was trading at 616.05. The strike last trading price was 3.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 36900
On 24 Sept AMBUJACEM was trading at 618.30. The strike last trading price was 3.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 24300
On 23 Sept AMBUJACEM was trading at 622.05. The strike last trading price was 3.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 25200
On 20 Sept AMBUJACEM was trading at 616.55. The strike last trading price was 4.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 23400
On 19 Sept AMBUJACEM was trading at 608.40. The strike last trading price was 6, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
On 18 Sept AMBUJACEM was trading at 620.10. The strike last trading price was 23, 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 17 Sept AMBUJACEM was trading at 623.00. The strike last trading price was 23, 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 16 Sept AMBUJACEM was trading at 627.30. The strike last trading price was 23, 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 Sept AMBUJACEM was trading at 629.60. The strike last trading price was 23, 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 Sept AMBUJACEM was trading at 628.15. The strike last trading price was 23, 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 Sept AMBUJACEM was trading at 623.00. The strike last trading price was 23, 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 10 Sept AMBUJACEM was trading at 627.05. The strike last trading price was 23, 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 9 Sept AMBUJACEM was trading at 630.15. The strike last trading price was 23, 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 Sept AMBUJACEM was trading at 623.25. The strike last trading price was 23, 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 3 Sept AMBUJACEM was trading at 617.80. The strike last trading price was 23, 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 30 Aug AMBUJACEM was trading at 617.05. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
