`
[--[65.84.65.76]--]
AMBUJACEM
Ambuja Cements Ltd

544.5 -0.85 (-0.16%)

Back to Option Chain


Historical option data for AMBUJACEM

14 Nov 2024 04:10 PM IST
AMBUJACEM 28NOV2024 570 CE
Delta: 0.19
Vega: 0.29
Theta: -0.27
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 544.50 2.6 -0.60 23.66 1,193 79 974
13 Nov 545.35 3.2 -2.60 24.39 1,281 135 894
12 Nov 556.60 5.8 -2.40 22.61 1,186 101 764
11 Nov 560.40 8.2 -2.50 22.11 939 98 663
8 Nov 564.90 10.7 -4.00 22.58 746 121 564
7 Nov 570.70 14.7 -8.15 23.55 338 33 442
6 Nov 582.65 22.85 5.10 23.90 736 -155 406
5 Nov 572.00 17.75 0.05 25.96 595 -48 560
4 Nov 571.40 17.7 -6.25 26.65 921 406 608
1 Nov 582.45 23.95 0.20 23.92 6 -1 197
31 Oct 580.55 23.75 0.75 - 215 -14 199
30 Oct 579.70 23 0.90 - 312 -116 213
29 Oct 575.00 22.1 0.05 - 498 16 328
28 Oct 569.40 22.05 5.50 - 1,496 175 313
25 Oct 552.70 16.55 -3.65 - 22 13 138
24 Oct 558.90 20.2 -0.15 - 60 38 126
23 Oct 555.85 20.35 -2.70 - 74 42 88
22 Oct 558.50 23.05 -0.95 - 66 45 46
21 Oct 571.90 24 0.00 - 0 1 0
18 Oct 573.95 24 -56.30 - 2 1 1
17 Oct 571.25 80.3 0.00 - 0 0 0
16 Oct 589.05 80.3 0.00 - 0 0 0
15 Oct 590.35 80.3 0.00 - 0 0 0
14 Oct 588.90 80.3 0.00 - 0 0 0
11 Oct 585.20 80.3 0.00 - 0 0 0
10 Oct 585.25 80.3 0.00 - 0 0 0
9 Oct 607.95 80.3 0.00 - 0 0 0
8 Oct 606.40 80.3 0.00 - 0 0 0
4 Oct 610.70 80.3 0.00 - 0 0 0
3 Oct 617.45 80.3 - 0 0 0


For Ambuja Cements Ltd - strike price 570 expiring on 28NOV2024

Delta for 570 CE is 0.19

Historical price for 570 CE is as follows

On 14 Nov AMBUJACEM was trading at 544.50. The strike last trading price was 2.6, which was -0.60 lower than the previous day. The implied volatity was 23.66, the open interest changed by 79 which increased total open position to 974


On 13 Nov AMBUJACEM was trading at 545.35. The strike last trading price was 3.2, which was -2.60 lower than the previous day. The implied volatity was 24.39, the open interest changed by 135 which increased total open position to 894


On 12 Nov AMBUJACEM was trading at 556.60. The strike last trading price was 5.8, which was -2.40 lower than the previous day. The implied volatity was 22.61, the open interest changed by 101 which increased total open position to 764


On 11 Nov AMBUJACEM was trading at 560.40. The strike last trading price was 8.2, which was -2.50 lower than the previous day. The implied volatity was 22.11, the open interest changed by 98 which increased total open position to 663


On 8 Nov AMBUJACEM was trading at 564.90. The strike last trading price was 10.7, which was -4.00 lower than the previous day. The implied volatity was 22.58, the open interest changed by 121 which increased total open position to 564


On 7 Nov AMBUJACEM was trading at 570.70. The strike last trading price was 14.7, which was -8.15 lower than the previous day. The implied volatity was 23.55, the open interest changed by 33 which increased total open position to 442


On 6 Nov AMBUJACEM was trading at 582.65. The strike last trading price was 22.85, which was 5.10 higher than the previous day. The implied volatity was 23.90, the open interest changed by -155 which decreased total open position to 406


On 5 Nov AMBUJACEM was trading at 572.00. The strike last trading price was 17.75, which was 0.05 higher than the previous day. The implied volatity was 25.96, the open interest changed by -48 which decreased total open position to 560


On 4 Nov AMBUJACEM was trading at 571.40. The strike last trading price was 17.7, which was -6.25 lower than the previous day. The implied volatity was 26.65, the open interest changed by 406 which increased total open position to 608


On 1 Nov AMBUJACEM was trading at 582.45. The strike last trading price was 23.95, which was 0.20 higher than the previous day. The implied volatity was 23.92, the open interest changed by -1 which decreased total open position to 197


On 31 Oct AMBUJACEM was trading at 580.55. The strike last trading price was 23.75, which was 0.75 higher 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 23, which was 0.90 higher 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 22.1, which was 0.05 higher 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 22.05, which was 5.50 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 16.55, which was -3.65 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 20.2, which was -0.15 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 20.35, which was -2.70 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 23.05, which was -0.95 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 24, 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 Oct AMBUJACEM was trading at 573.95. The strike last trading price was 24, which was -56.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct AMBUJACEM was trading at 571.25. The strike last trading price was 80.3, 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 80.3, 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 15 Oct AMBUJACEM was trading at 590.35. The strike last trading price was 80.3, 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 14 Oct AMBUJACEM was trading at 588.90. The strike last trading price was 80.3, 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 Oct AMBUJACEM was trading at 585.20. The strike last trading price was 80.3, 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 Oct AMBUJACEM was trading at 585.25. The strike last trading price was 80.3, 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 Oct AMBUJACEM was trading at 607.95. The strike last trading price was 80.3, 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 8 Oct AMBUJACEM was trading at 606.40. The strike last trading price was 80.3, 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 Oct AMBUJACEM was trading at 610.70. The strike last trading price was 80.3, 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 Oct AMBUJACEM was trading at 617.45. The strike last trading price was 80.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


AMBUJACEM 28NOV2024 570 PE
Delta: -0.77
Vega: 0.33
Theta: -0.21
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 544.50 27.1 1.25 28.12 84 -21 579
13 Nov 545.35 25.85 7.30 24.82 248 -83 599
12 Nov 556.60 18.55 3.20 25.27 331 -64 685
11 Nov 560.40 15.35 1.00 25.47 404 -58 754
8 Nov 564.90 14.35 3.00 24.70 709 -10 805
7 Nov 570.70 11.35 4.30 24.05 766 -50 803
6 Nov 582.65 7.05 -5.25 24.05 1,080 243 852
5 Nov 572.00 12.3 -1.65 26.19 641 -1 621
4 Nov 571.40 13.95 3.70 27.10 2,437 215 625
1 Nov 582.45 10.25 0.60 27.28 45 -22 410
31 Oct 580.55 9.65 -0.45 - 662 160 433
30 Oct 579.70 10.1 -2.10 - 250 40 273
29 Oct 575.00 12.2 -4.40 - 185 23 231
28 Oct 569.40 16.6 -15.05 - 426 191 207
25 Oct 552.70 31.65 6.00 - 6 -1 16
24 Oct 558.90 25.65 -4.05 - 8 2 16
23 Oct 555.85 29.7 1.05 - 7 0 14
22 Oct 558.50 28.65 8.65 - 19 11 14
21 Oct 571.90 20 6.30 - 1 0 2
18 Oct 573.95 13.7 0.00 - 0 0 0
17 Oct 571.25 13.7 0.00 - 0 0 0
16 Oct 589.05 13.7 0.00 - 0 0 0
15 Oct 590.35 13.7 0.00 - 0 0 0
14 Oct 588.90 13.7 0.00 - 0 0 0
11 Oct 585.20 13.7 0.00 - 0 0 0
10 Oct 585.25 13.7 5.85 - 1 0 2
9 Oct 607.95 7.85 3.85 - 2 1 1
8 Oct 606.40 4 0.00 - 0 0 0
4 Oct 610.70 4 0.00 - 0 0 0
3 Oct 617.45 4 - 2 0 0


For Ambuja Cements Ltd - strike price 570 expiring on 28NOV2024

Delta for 570 PE is -0.77

Historical price for 570 PE is as follows

On 14 Nov AMBUJACEM was trading at 544.50. The strike last trading price was 27.1, which was 1.25 higher than the previous day. The implied volatity was 28.12, the open interest changed by -21 which decreased total open position to 579


On 13 Nov AMBUJACEM was trading at 545.35. The strike last trading price was 25.85, which was 7.30 higher than the previous day. The implied volatity was 24.82, the open interest changed by -83 which decreased total open position to 599


On 12 Nov AMBUJACEM was trading at 556.60. The strike last trading price was 18.55, which was 3.20 higher than the previous day. The implied volatity was 25.27, the open interest changed by -64 which decreased total open position to 685


On 11 Nov AMBUJACEM was trading at 560.40. The strike last trading price was 15.35, which was 1.00 higher than the previous day. The implied volatity was 25.47, the open interest changed by -58 which decreased total open position to 754


On 8 Nov AMBUJACEM was trading at 564.90. The strike last trading price was 14.35, which was 3.00 higher than the previous day. The implied volatity was 24.70, the open interest changed by -10 which decreased total open position to 805


On 7 Nov AMBUJACEM was trading at 570.70. The strike last trading price was 11.35, which was 4.30 higher than the previous day. The implied volatity was 24.05, the open interest changed by -50 which decreased total open position to 803


On 6 Nov AMBUJACEM was trading at 582.65. The strike last trading price was 7.05, which was -5.25 lower than the previous day. The implied volatity was 24.05, the open interest changed by 243 which increased total open position to 852


On 5 Nov AMBUJACEM was trading at 572.00. The strike last trading price was 12.3, which was -1.65 lower than the previous day. The implied volatity was 26.19, the open interest changed by -1 which decreased total open position to 621


On 4 Nov AMBUJACEM was trading at 571.40. The strike last trading price was 13.95, which was 3.70 higher than the previous day. The implied volatity was 27.10, the open interest changed by 215 which increased total open position to 625


On 1 Nov AMBUJACEM was trading at 582.45. The strike last trading price was 10.25, which was 0.60 higher than the previous day. The implied volatity was 27.28, the open interest changed by -22 which decreased total open position to 410


On 31 Oct AMBUJACEM was trading at 580.55. The strike last trading price was 9.65, which was -0.45 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 10.1, which was -2.10 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 12.2, which was -4.40 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 16.6, which was -15.05 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 31.65, which was 6.00 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 25.65, which was -4.05 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 29.7, which was 1.05 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 28.65, which was 8.65 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 20, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct AMBUJACEM was trading at 573.95. The strike last trading price was 13.7, 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 Oct AMBUJACEM was trading at 571.25. The strike last trading price was 13.7, 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 13.7, 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 15 Oct AMBUJACEM was trading at 590.35. The strike last trading price was 13.7, 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 14 Oct AMBUJACEM was trading at 588.90. The strike last trading price was 13.7, 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 Oct AMBUJACEM was trading at 585.20. The strike last trading price was 13.7, 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 Oct AMBUJACEM was trading at 585.25. The strike last trading price was 13.7, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct AMBUJACEM was trading at 607.95. The strike last trading price was 7.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct AMBUJACEM was trading at 606.40. The strike last trading price was 4, 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 Oct AMBUJACEM was trading at 610.70. The strike last trading price was 4, 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 Oct AMBUJACEM was trading at 617.45. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to