AMBUJACEM
AMBUJA CEMENTS LTD
Historical option data for AMBUJACEM
18 May 2024 01:30 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 619.00 | 47.90 | 0.00 | - | 0 | 0 | 0 | |||
| 17 May | 620.70 | 47.90 | - | 900 | 82,800 | 82,800 | ||||
| 16 May | 615.40 | 46.20 | - | 0 | 0 | 0 | ||||
| 15 May | 613.25 | 46.20 | - | 7,200 | 0 | 82,800 | ||||
| 14 May | 610.20 | 46.80 | - | 82,800 | -8,100 | 82,800 | ||||
| 13 May | 588.20 | 34.10 | - | 3,60,000 | 18,900 | 90,900 | ||||
| 10 May | 581.80 | 25.50 | - | 1,45,800 | 7,200 | 71,100 | ||||
| 9 May | 574.30 | 22.75 | - | 1,00,800 | 20,700 | 63,900 | ||||
| 8 May | 594.55 | 34.90 | - | 37,800 | 21,600 | 43,200 | ||||
| 7 May | 593.95 | 35.40 | - | 26,100 | 12,600 | 21,600 | ||||
|
|
||||||||||
| 6 May | 607.45 | 50.55 | - | 14,400 | -1,800 | 9,000 | ||||
| 3 May | 622.45 | 61.70 | - | 0 | 900 | 0 | ||||
| 2 May | 625.70 | 61.70 | - | 12,600 | 900 | 9,900 | ||||
| 30 Apr | 619.90 | 59.00 | - | 1,800 | 6,300 | 8,100 | ||||
| 29 Apr | 629.65 | 67.30 | - | 11,700 | 1,800 | 1,800 | ||||
| 26 Apr | 632.35 | 75.45 | - | 0 | 0 | 0 | ||||
| 25 Apr | 638.35 | 75.45 | - | 0 | 0 | 0 | ||||
| 24 Apr | 644.45 | 75.45 | - | 0 | 0 | 0 | ||||
| 23 Apr | 636.55 | 75.45 | - | 0 | 0 | 0 | ||||
| 22 Apr | 616.30 | 75.45 | - | 0 | 0 | 0 | ||||
| 19 Apr | 609.65 | 75.45 | - | 0 | 0 | 0 | ||||
| 18 Apr | 615.25 | 75.45 | - | 0 | 0 | 0 | ||||
| 16 Apr | 617.55 | 75.45 | - | 0 | 0 | 0 | ||||
| 15 Apr | 606.85 | 75.45 | - | 0 | 0 | 0 | ||||
For AMBUJA CEMENTS LTD - strike price 570 expiring on 30MAY2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 18 May AMBUJACEM was trading at 619.00. The strike last trading price was 47.90, 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 May AMBUJACEM was trading at 620.70. The strike last trading price was 47.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 82800
On 16 May AMBUJACEM was trading at 615.40. The strike last trading price was 46.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May AMBUJACEM was trading at 613.25. The strike last trading price was 46.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82800
On 14 May AMBUJACEM was trading at 610.20. The strike last trading price was 46.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 82800
On 13 May AMBUJACEM was trading at 588.20. The strike last trading price was 34.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 90900
On 10 May AMBUJACEM was trading at 581.80. The strike last trading price was 25.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 71100
On 9 May AMBUJACEM was trading at 574.30. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 63900
On 8 May AMBUJACEM was trading at 594.55. The strike last trading price was 34.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 43200
On 7 May AMBUJACEM was trading at 593.95. The strike last trading price was 35.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 21600
On 6 May AMBUJACEM was trading at 607.45. The strike last trading price was 50.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 9000
On 3 May AMBUJACEM was trading at 622.45. The strike last trading price was 61.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 2 May AMBUJACEM was trading at 625.70. The strike last trading price was 61.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 9900
On 30 Apr AMBUJACEM was trading at 619.90. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 8100
On 29 Apr AMBUJACEM was trading at 629.65. The strike last trading price was 67.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 26 Apr AMBUJACEM was trading at 632.35. The strike last trading price was 75.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Apr AMBUJACEM was trading at 638.35. The strike last trading price was 75.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr AMBUJACEM was trading at 644.45. The strike last trading price was 75.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr AMBUJACEM was trading at 636.55. The strike last trading price was 75.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr AMBUJACEM was trading at 616.30. The strike last trading price was 75.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Apr AMBUJACEM was trading at 609.65. The strike last trading price was 75.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Apr AMBUJACEM was trading at 615.25. The strike last trading price was 75.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr AMBUJACEM was trading at 617.55. The strike last trading price was 75.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr AMBUJACEM was trading at 606.85. The strike last trading price was 75.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 619.00 | 1.30 | -0.15 | - | 1,800 | -900 | 5,85,900 |
| 17 May | 620.70 | 1.45 | - | 2,10,600 | 36,000 | 5,86,800 | |
| 16 May | 615.40 | 2.20 | - | 2,36,700 | -4,500 | 5,50,800 | |
| 15 May | 613.25 | 2.80 | - | 2,68,200 | -10,800 | 5,56,200 | |
| 14 May | 610.20 | 3.30 | - | 6,50,700 | -71,100 | 5,65,200 | |
| 13 May | 588.20 | 9.20 | - | 15,74,100 | 75,600 | 6,36,300 | |
| 10 May | 581.80 | 11.15 | - | 5,53,500 | 37,800 | 5,58,900 | |
| 9 May | 574.30 | 17.65 | - | 10,07,100 | 58,500 | 5,26,500 | |
| 8 May | 594.55 | 8.80 | - | 4,23,900 | 17,100 | 4,68,000 | |
| 7 May | 593.95 | 9.65 | - | 11,22,300 | 2,24,100 | 4,50,900 | |
| 6 May | 607.45 | 6.40 | - | 7,69,500 | 28,800 | 2,26,800 | |
| 3 May | 622.45 | 2.10 | - | 2,33,100 | 2,00,700 | 2,00,700 | |
| 2 May | 625.70 | 2.45 | - | 6,41,700 | -59,400 | 1,59,300 | |
| 30 Apr | 619.90 | 6.30 | - | 2,25,900 | 57,600 | 2,19,600 | |
| 29 Apr | 629.65 | 4.50 | - | 63,900 | -3,600 | 1,62,000 | |
| 26 Apr | 632.35 | 4.35 | - | 1,53,000 | 18,900 | 1,62,900 | |
| 25 Apr | 638.35 | 4.95 | - | 43,200 | 28,800 | 1,44,000 | |
| 24 Apr | 644.45 | 4.45 | - | 36,000 | 16,200 | 1,15,200 | |
| 23 Apr | 636.55 | 5.10 | - | 1,15,200 | 25,200 | 99,000 | |
| 22 Apr | 616.30 | 6.35 | - | 72,000 | 14,400 | 73,800 | |
| 19 Apr | 609.65 | 9.70 | - | 50,400 | 21,600 | 59,400 | |
| 18 Apr | 615.25 | 8.50 | - | 25,200 | 21,600 | 37,800 | |
| 16 Apr | 617.55 | 10.20 | - | 0 | 0 | 0 | |
| 15 Apr | 606.85 | 10.20 | - | 0 | 0 | 0 | |
For AMBUJA CEMENTS LTD - strike price 570 expiring on 30MAY2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 18 May AMBUJACEM was trading at 619.00. The strike last trading price was 1.30, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 585900
On 17 May AMBUJACEM was trading at 620.70. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 586800
On 16 May AMBUJACEM was trading at 615.40. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 550800
On 15 May AMBUJACEM was trading at 613.25. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 556200
On 14 May AMBUJACEM was trading at 610.20. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -71100 which decreased total open position to 565200
On 13 May AMBUJACEM was trading at 588.20. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 636300
On 10 May AMBUJACEM was trading at 581.80. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 558900
On 9 May AMBUJACEM was trading at 574.30. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 526500
On 8 May AMBUJACEM was trading at 594.55. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 468000
On 7 May AMBUJACEM was trading at 593.95. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 224100 which increased total open position to 450900
On 6 May AMBUJACEM was trading at 607.45. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 226800
On 3 May AMBUJACEM was trading at 622.45. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 200700 which increased total open position to 200700
On 2 May AMBUJACEM was trading at 625.70. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -59400 which decreased total open position to 159300
On 30 Apr AMBUJACEM was trading at 619.90. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 219600
On 29 Apr AMBUJACEM was trading at 629.65. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 162000
On 26 Apr AMBUJACEM was trading at 632.35. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 162900
On 25 Apr AMBUJACEM was trading at 638.35. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 144000
On 24 Apr AMBUJACEM was trading at 644.45. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 115200
On 23 Apr AMBUJACEM was trading at 636.55. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 99000
On 22 Apr AMBUJACEM was trading at 616.30. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 73800
On 19 Apr AMBUJACEM was trading at 609.65. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 59400
On 18 Apr AMBUJACEM was trading at 615.25. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 37800
On 16 Apr AMBUJACEM was trading at 617.55. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr AMBUJACEM was trading at 606.85. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0