AMBUJACEM
Ambuja Cements Ltd
Historical option data for AMBUJACEM
23 Jan 2025 04:10 PM IST
AMBUJACEM 30JAN2025 580 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.17
Vega: 0.19
Theta: -0.54
Gamma: 0.01
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
23 Jan | 548.80 | 2.5 | 1.30 | 37.20 | 857 | -25 | 485 | |||
22 Jan | 536.65 | 1.2 | 0.00 | 38.04 | 361 | -12 | 521 | |||
21 Jan | 531.75 | 1.2 | 0.20 | 38.03 | 785 | -94 | 532 | |||
20 Jan | 535.35 | 1 | -0.50 | 32.53 | 232 | 22 | 625 | |||
17 Jan | 536.25 | 1.5 | -1.10 | 32.05 | 373 | 88 | 602 | |||
16 Jan | 540.15 | 2.6 | 1.45 | 33.25 | 830 | 112 | 512 | |||
15 Jan | 519.30 | 1.15 | 0.30 | 35.23 | 111 | 13 | 398 | |||
14 Jan | 515.35 | 0.85 | 0.40 | 33.17 | 283 | -4 | 385 | |||
13 Jan | 493.20 | 0.45 | -0.20 | 38.35 | 123 | -58 | 389 | |||
10 Jan | 511.25 | 0.65 | -0.55 | 29.56 | 301 | -75 | 448 | |||
9 Jan | 525.25 | 1.2 | -1.00 | 27.08 | 592 | -70 | 536 | |||
8 Jan | 538.05 | 2.2 | -0.15 | 25.55 | 438 | -20 | 608 | |||
7 Jan | 535.75 | 2.35 | 0.05 | 26.13 | 249 | 26 | 631 | |||
6 Jan | 529.90 | 2.3 | -2.55 | 27.98 | 1,206 | -80 | 609 | |||
3 Jan | 548.70 | 4.85 | -0.50 | 24.20 | 526 | 27 | 690 | |||
2 Jan | 549.85 | 5.35 | 2.00 | 23.71 | 731 | 57 | 664 | |||
1 Jan | 538.60 | 3.35 | 0.00 | 23.99 | 482 | -5 | 606 | |||
31 Dec | 535.80 | 3.35 | -2.30 | 25.30 | 419 | -21 | 610 | |||
30 Dec | 544.60 | 5.65 | 0.45 | 24.64 | 988 | 105 | 633 | |||
27 Dec | 547.95 | 5.2 | -0.85 | 21.53 | 328 | 2 | 528 | |||
26 Dec | 548.80 | 6.05 | 0.75 | 21.99 | 937 | 307 | 530 | |||
24 Dec | 543.10 | 5.3 | -3.05 | 23.42 | 214 | 85 | 223 | |||
23 Dec | 550.65 | 8.35 | -0.90 | 23.82 | 123 | 24 | 137 | |||
|
||||||||||
20 Dec | 548.80 | 9.25 | -4.75 | 24.50 | 141 | 5 | 113 | |||
19 Dec | 563.30 | 14 | -1.95 | 24.36 | 171 | 19 | 107 | |||
18 Dec | 564.55 | 15.95 | -6.05 | 24.86 | 119 | 79 | 87 | |||
17 Dec | 571.10 | 22 | -1.45 | 29.05 | 5 | 2 | 8 | |||
16 Dec | 576.95 | 23.45 | 1.45 | 27.92 | 4 | 0 | 5 | |||
13 Dec | 572.75 | 22 | -0.85 | 26.05 | 7 | 3 | 4 | |||
12 Dec | 571.75 | 22.85 | -30.60 | 28.42 | 1 | 0 | 0 | |||
11 Dec | 578.45 | 53.45 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 573.50 | 53.45 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 571.30 | 53.45 | 0.00 | 0.29 | 0 | 0 | 0 | |||
6 Dec | 565.30 | 53.45 | 0.00 | 0.82 | 0 | 0 | 0 | |||
5 Dec | 571.10 | 53.45 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 564.70 | 53.45 | 0.00 | 0.86 | 0 | 0 | 0 | |||
3 Dec | 566.55 | 53.45 | 0.00 | 0.86 | 0 | 0 | 0 | |||
28 Nov | 513.00 | 53.45 | 0.00 | 6.77 | 0 | 0 | 0 | |||
27 Nov | 515.00 | 53.45 | 0.00 | 6.62 | 0 | 0 | 0 | |||
26 Nov | 493.70 | 53.45 | 0.00 | 7.54 | 0 | 0 | 0 | |||
25 Nov | 504.95 | 53.45 | 0.00 | 7.52 | 0 | 0 | 0 | |||
22 Nov | 499.85 | 53.45 | 0.00 | 7.84 | 0 | 0 | 0 | |||
21 Nov | 484.15 | 53.45 | 53.45 | 10.59 | 0 | 0 | 0 | |||
20 Nov | 549.55 | 0 | 0.00 | 2.35 | 0 | 0 | 0 | |||
19 Nov | 549.55 | 0 | 0.00 | 2.35 | 0 | 0 | 0 | |||
18 Nov | 550.55 | 0 | 0.00 | 2.17 | 0 | 0 | 0 | |||
14 Nov | 544.50 | 0 | 0.00 | 2.72 | 0 | 0 | 0 | |||
13 Nov | 545.35 | 0 | 0.00 | 2.66 | 0 | 0 | 0 | |||
12 Nov | 556.60 | 0 | 0.00 | 1.18 | 0 | 0 | 0 | |||
11 Nov | 560.40 | 0 | 0.00 | 0.91 | 0 | 0 | 0 | |||
8 Nov | 564.90 | 0 | 0.00 | 0.14 | 0 | 0 | 0 | |||
7 Nov | 570.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
6 Nov | 582.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
5 Nov | 572.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
4 Nov | 571.40 | 0 | - | 0 | 0 | 0 |
For Ambuja Cements Ltd - strike price 580 expiring on 30JAN2025
Delta for 580 CE is 0.17
Historical price for 580 CE is as follows
On 23 Jan AMBUJACEM was trading at 548.80. The strike last trading price was 2.5, which was 1.30 higher than the previous day. The implied volatity was 37.20, the open interest changed by -25 which decreased total open position to 485
On 22 Jan AMBUJACEM was trading at 536.65. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 38.04, the open interest changed by -12 which decreased total open position to 521
On 21 Jan AMBUJACEM was trading at 531.75. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 38.03, the open interest changed by -94 which decreased total open position to 532
On 20 Jan AMBUJACEM was trading at 535.35. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 32.53, the open interest changed by 22 which increased total open position to 625
On 17 Jan AMBUJACEM was trading at 536.25. The strike last trading price was 1.5, which was -1.10 lower than the previous day. The implied volatity was 32.05, the open interest changed by 88 which increased total open position to 602
On 16 Jan AMBUJACEM was trading at 540.15. The strike last trading price was 2.6, which was 1.45 higher than the previous day. The implied volatity was 33.25, the open interest changed by 112 which increased total open position to 512
On 15 Jan AMBUJACEM was trading at 519.30. The strike last trading price was 1.15, which was 0.30 higher than the previous day. The implied volatity was 35.23, the open interest changed by 13 which increased total open position to 398
On 14 Jan AMBUJACEM was trading at 515.35. The strike last trading price was 0.85, which was 0.40 higher than the previous day. The implied volatity was 33.17, the open interest changed by -4 which decreased total open position to 385
On 13 Jan AMBUJACEM was trading at 493.20. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 38.35, the open interest changed by -58 which decreased total open position to 389
On 10 Jan AMBUJACEM was trading at 511.25. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was 29.56, the open interest changed by -75 which decreased total open position to 448
On 9 Jan AMBUJACEM was trading at 525.25. The strike last trading price was 1.2, which was -1.00 lower than the previous day. The implied volatity was 27.08, the open interest changed by -70 which decreased total open position to 536
On 8 Jan AMBUJACEM was trading at 538.05. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was 25.55, the open interest changed by -20 which decreased total open position to 608
On 7 Jan AMBUJACEM was trading at 535.75. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 26.13, the open interest changed by 26 which increased total open position to 631
On 6 Jan AMBUJACEM was trading at 529.90. The strike last trading price was 2.3, which was -2.55 lower than the previous day. The implied volatity was 27.98, the open interest changed by -80 which decreased total open position to 609
On 3 Jan AMBUJACEM was trading at 548.70. The strike last trading price was 4.85, which was -0.50 lower than the previous day. The implied volatity was 24.20, the open interest changed by 27 which increased total open position to 690
On 2 Jan AMBUJACEM was trading at 549.85. The strike last trading price was 5.35, which was 2.00 higher than the previous day. The implied volatity was 23.71, the open interest changed by 57 which increased total open position to 664
On 1 Jan AMBUJACEM was trading at 538.60. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was 23.99, the open interest changed by -5 which decreased total open position to 606
On 31 Dec AMBUJACEM was trading at 535.80. The strike last trading price was 3.35, which was -2.30 lower than the previous day. The implied volatity was 25.30, the open interest changed by -21 which decreased total open position to 610
On 30 Dec AMBUJACEM was trading at 544.60. The strike last trading price was 5.65, which was 0.45 higher than the previous day. The implied volatity was 24.64, the open interest changed by 105 which increased total open position to 633
On 27 Dec AMBUJACEM was trading at 547.95. The strike last trading price was 5.2, which was -0.85 lower than the previous day. The implied volatity was 21.53, the open interest changed by 2 which increased total open position to 528
On 26 Dec AMBUJACEM was trading at 548.80. The strike last trading price was 6.05, which was 0.75 higher than the previous day. The implied volatity was 21.99, the open interest changed by 307 which increased total open position to 530
On 24 Dec AMBUJACEM was trading at 543.10. The strike last trading price was 5.3, which was -3.05 lower than the previous day. The implied volatity was 23.42, the open interest changed by 85 which increased total open position to 223
On 23 Dec AMBUJACEM was trading at 550.65. The strike last trading price was 8.35, which was -0.90 lower than the previous day. The implied volatity was 23.82, the open interest changed by 24 which increased total open position to 137
On 20 Dec AMBUJACEM was trading at 548.80. The strike last trading price was 9.25, which was -4.75 lower than the previous day. The implied volatity was 24.50, the open interest changed by 5 which increased total open position to 113
On 19 Dec AMBUJACEM was trading at 563.30. The strike last trading price was 14, which was -1.95 lower than the previous day. The implied volatity was 24.36, the open interest changed by 19 which increased total open position to 107
On 18 Dec AMBUJACEM was trading at 564.55. The strike last trading price was 15.95, which was -6.05 lower than the previous day. The implied volatity was 24.86, the open interest changed by 79 which increased total open position to 87
On 17 Dec AMBUJACEM was trading at 571.10. The strike last trading price was 22, which was -1.45 lower than the previous day. The implied volatity was 29.05, the open interest changed by 2 which increased total open position to 8
On 16 Dec AMBUJACEM was trading at 576.95. The strike last trading price was 23.45, which was 1.45 higher than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 5
On 13 Dec AMBUJACEM was trading at 572.75. The strike last trading price was 22, which was -0.85 lower than the previous day. The implied volatity was 26.05, the open interest changed by 3 which increased total open position to 4
On 12 Dec AMBUJACEM was trading at 571.75. The strike last trading price was 22.85, which was -30.60 lower than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 0
On 11 Dec AMBUJACEM was trading at 578.45. The strike last trading price was 53.45, 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 Dec AMBUJACEM was trading at 573.50. The strike last trading price was 53.45, 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 Dec AMBUJACEM was trading at 571.30. The strike last trading price was 53.45, which was 0.00 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 6 Dec AMBUJACEM was trading at 565.30. The strike last trading price was 53.45, which was 0.00 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 5 Dec AMBUJACEM was trading at 571.10. The strike last trading price was 53.45, 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 4 Dec AMBUJACEM was trading at 564.70. The strike last trading price was 53.45, which was 0.00 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 3 Dec AMBUJACEM was trading at 566.55. The strike last trading price was 53.45, which was 0.00 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 28 Nov AMBUJACEM was trading at 513.00. The strike last trading price was 53.45, which was 0.00 lower than the previous day. The implied volatity was 6.77, the open interest changed by 0 which decreased total open position to 0
On 27 Nov AMBUJACEM was trading at 515.00. The strike last trading price was 53.45, which was 0.00 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0
On 26 Nov AMBUJACEM was trading at 493.70. The strike last trading price was 53.45, which was 0.00 lower than the previous day. The implied volatity was 7.54, the open interest changed by 0 which decreased total open position to 0
On 25 Nov AMBUJACEM was trading at 504.95. The strike last trading price was 53.45, which was 0.00 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0
On 22 Nov AMBUJACEM was trading at 499.85. The strike last trading price was 53.45, which was 0.00 lower than the previous day. The implied volatity was 7.84, the open interest changed by 0 which decreased total open position to 0
On 21 Nov AMBUJACEM was trading at 484.15. The strike last trading price was 53.45, which was 53.45 higher than the previous day. The implied volatity was 10.59, the open interest changed by 0 which decreased total open position to 0
On 20 Nov AMBUJACEM was trading at 549.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 19 Nov AMBUJACEM was trading at 549.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 18 Nov AMBUJACEM was trading at 550.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
On 14 Nov AMBUJACEM was trading at 544.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 13 Nov AMBUJACEM was trading at 545.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 12 Nov AMBUJACEM was trading at 556.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 11 Nov AMBUJACEM was trading at 560.40. The strike last trading price was 0, which was 0.00 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 8 Nov AMBUJACEM was trading at 564.90. The strike last trading price was 0, which was 0.00 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 7 Nov AMBUJACEM was trading at 570.70. 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 6 Nov AMBUJACEM was trading at 582.65. 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 5 Nov AMBUJACEM was trading at 572.00. 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 0 which decreased total open position to 0
On 4 Nov AMBUJACEM was trading at 571.40. 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 30JAN2025 580 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.83
Vega: 0.19
Theta: -0.38
Gamma: 0.01
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
23 Jan | 548.80 | 31.1 | -12.90 | 37.25 | 9 | -2 | 257 |
22 Jan | 536.65 | 44 | 8.95 | 33.78 | 5 | -2 | 258 |
21 Jan | 531.75 | 35.05 | -10.45 | - | 1 | 0 | 260 |
20 Jan | 535.35 | 45.5 | 2.10 | 40.55 | 2 | 0 | 262 |
17 Jan | 536.25 | 43.4 | 1.55 | - | 7 | -1 | 261 |
16 Jan | 540.15 | 41.85 | -27.40 | 33.54 | 6 | -1 | 262 |
15 Jan | 519.30 | 69.25 | 0.00 | 0.00 | 0 | 10 | 0 |
14 Jan | 515.35 | 69.25 | -15.90 | 63.26 | 20 | 11 | 264 |
13 Jan | 493.20 | 85.15 | 37.15 | - | 1 | 0 | 253 |
10 Jan | 511.25 | 48 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 525.25 | 48 | 6.55 | - | 1 | 0 | 253 |
8 Jan | 538.05 | 41.45 | -1.05 | 23.24 | 2 | 0 | 252 |
7 Jan | 535.75 | 42.5 | -2.40 | 22.09 | 6 | 0 | 249 |
6 Jan | 529.90 | 44.9 | 10.90 | - | 9 | 2 | 250 |
3 Jan | 548.70 | 34 | 2.05 | 27.21 | 5 | -4 | 247 |
2 Jan | 549.85 | 31.95 | -7.35 | 25.78 | 11 | 3 | 252 |
1 Jan | 538.60 | 39.3 | -3.50 | 22.93 | 7 | -4 | 248 |
31 Dec | 535.80 | 42.8 | 14.55 | 23.11 | 4 | 2 | 252 |
30 Dec | 544.60 | 28.25 | -4.95 | - | 5 | -1 | 250 |
27 Dec | 547.95 | 33.2 | 2.05 | 24.95 | 13 | 6 | 250 |
26 Dec | 548.80 | 31.15 | -5.45 | 23.10 | 238 | 232 | 244 |
24 Dec | 543.10 | 36.6 | 3.60 | 22.27 | 5 | 3 | 11 |
23 Dec | 550.65 | 33 | 3.60 | 27.48 | 1 | 0 | 8 |
20 Dec | 548.80 | 29.4 | -0.60 | 20.62 | 2 | 0 | 7 |
19 Dec | 563.30 | 30 | 4.60 | 31.84 | 1 | 0 | 7 |
18 Dec | 564.55 | 25.4 | 4.90 | 27.64 | 5 | 3 | 6 |
17 Dec | 571.10 | 20.5 | -0.50 | 24.88 | 3 | 1 | 2 |
16 Dec | 576.95 | 21 | -21.45 | 27.36 | 1 | 0 | 0 |
13 Dec | 572.75 | 42.45 | 0.00 | 0.15 | 0 | 0 | 0 |
12 Dec | 571.75 | 42.45 | 0.00 | - | 0 | 0 | 0 |
11 Dec | 578.45 | 42.45 | 0.00 | 1.22 | 0 | 0 | 0 |
10 Dec | 573.50 | 42.45 | 0.00 | - | 0 | 0 | 0 |
9 Dec | 571.30 | 42.45 | 42.45 | 0.47 | 0 | 0 | 0 |
6 Dec | 565.30 | 0 | 0.00 | - | 0 | 0 | 0 |
5 Dec | 571.10 | 0 | 0.00 | 0.01 | 0 | 0 | 0 |
4 Dec | 564.70 | 0 | 0.00 | - | 0 | 0 | 0 |
3 Dec | 566.55 | 0 | 0.00 | - | 0 | 0 | 0 |
28 Nov | 513.00 | 0 | 0.00 | - | 0 | 0 | 0 |
27 Nov | 515.00 | 0 | 0.00 | - | 0 | 0 | 0 |
26 Nov | 493.70 | 0 | 0.00 | - | 0 | 0 | 0 |
25 Nov | 504.95 | 0 | 0.00 | - | 0 | 0 | 0 |
22 Nov | 499.85 | 0 | 0.00 | - | 0 | 0 | 0 |
21 Nov | 484.15 | 0 | 0.00 | - | 0 | 0 | 0 |
20 Nov | 549.55 | 0 | 0.00 | - | 0 | 0 | 0 |
19 Nov | 549.55 | 0 | 0.00 | - | 0 | 0 | 0 |
18 Nov | 550.55 | 0 | 0.00 | - | 0 | 0 | 0 |
14 Nov | 544.50 | 0 | 0.00 | - | 0 | 0 | 0 |
13 Nov | 545.35 | 0 | 0.00 | - | 0 | 0 | 0 |
12 Nov | 556.60 | 0 | 0.00 | - | 0 | 0 | 0 |
11 Nov | 560.40 | 0 | 0.00 | - | 0 | 0 | 0 |
8 Nov | 564.90 | 0 | 0.00 | - | 0 | 0 | 0 |
7 Nov | 570.70 | 0 | 0.00 | 0.40 | 0 | 0 | 0 |
6 Nov | 582.65 | 0 | 0.00 | 1.89 | 0 | 0 | 0 |
5 Nov | 572.00 | 0 | 0.00 | 0.69 | 0 | 0 | 0 |
4 Nov | 571.40 | 0 | 0.58 | 0 | 0 | 0 |
For Ambuja Cements Ltd - strike price 580 expiring on 30JAN2025
Delta for 580 PE is -0.83
Historical price for 580 PE is as follows
On 23 Jan AMBUJACEM was trading at 548.80. The strike last trading price was 31.1, which was -12.90 lower than the previous day. The implied volatity was 37.25, the open interest changed by -2 which decreased total open position to 257
On 22 Jan AMBUJACEM was trading at 536.65. The strike last trading price was 44, which was 8.95 higher than the previous day. The implied volatity was 33.78, the open interest changed by -2 which decreased total open position to 258
On 21 Jan AMBUJACEM was trading at 531.75. The strike last trading price was 35.05, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 260
On 20 Jan AMBUJACEM was trading at 535.35. The strike last trading price was 45.5, which was 2.10 higher than the previous day. The implied volatity was 40.55, the open interest changed by 0 which decreased total open position to 262
On 17 Jan AMBUJACEM was trading at 536.25. The strike last trading price was 43.4, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 261
On 16 Jan AMBUJACEM was trading at 540.15. The strike last trading price was 41.85, which was -27.40 lower than the previous day. The implied volatity was 33.54, the open interest changed by -1 which decreased total open position to 262
On 15 Jan AMBUJACEM was trading at 519.30. The strike last trading price was 69.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 14 Jan AMBUJACEM was trading at 515.35. The strike last trading price was 69.25, which was -15.90 lower than the previous day. The implied volatity was 63.26, the open interest changed by 11 which increased total open position to 264
On 13 Jan AMBUJACEM was trading at 493.20. The strike last trading price was 85.15, which was 37.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 253
On 10 Jan AMBUJACEM was trading at 511.25. The strike last trading price was 48, 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 9 Jan AMBUJACEM was trading at 525.25. The strike last trading price was 48, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 253
On 8 Jan AMBUJACEM was trading at 538.05. The strike last trading price was 41.45, which was -1.05 lower than the previous day. The implied volatity was 23.24, the open interest changed by 0 which decreased total open position to 252
On 7 Jan AMBUJACEM was trading at 535.75. The strike last trading price was 42.5, which was -2.40 lower than the previous day. The implied volatity was 22.09, the open interest changed by 0 which decreased total open position to 249
On 6 Jan AMBUJACEM was trading at 529.90. The strike last trading price was 44.9, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 250
On 3 Jan AMBUJACEM was trading at 548.70. The strike last trading price was 34, which was 2.05 higher than the previous day. The implied volatity was 27.21, the open interest changed by -4 which decreased total open position to 247
On 2 Jan AMBUJACEM was trading at 549.85. The strike last trading price was 31.95, which was -7.35 lower than the previous day. The implied volatity was 25.78, the open interest changed by 3 which increased total open position to 252
On 1 Jan AMBUJACEM was trading at 538.60. The strike last trading price was 39.3, which was -3.50 lower than the previous day. The implied volatity was 22.93, the open interest changed by -4 which decreased total open position to 248
On 31 Dec AMBUJACEM was trading at 535.80. The strike last trading price was 42.8, which was 14.55 higher than the previous day. The implied volatity was 23.11, the open interest changed by 2 which increased total open position to 252
On 30 Dec AMBUJACEM was trading at 544.60. The strike last trading price was 28.25, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 250
On 27 Dec AMBUJACEM was trading at 547.95. The strike last trading price was 33.2, which was 2.05 higher than the previous day. The implied volatity was 24.95, the open interest changed by 6 which increased total open position to 250
On 26 Dec AMBUJACEM was trading at 548.80. The strike last trading price was 31.15, which was -5.45 lower than the previous day. The implied volatity was 23.10, the open interest changed by 232 which increased total open position to 244
On 24 Dec AMBUJACEM was trading at 543.10. The strike last trading price was 36.6, which was 3.60 higher than the previous day. The implied volatity was 22.27, the open interest changed by 3 which increased total open position to 11
On 23 Dec AMBUJACEM was trading at 550.65. The strike last trading price was 33, which was 3.60 higher than the previous day. The implied volatity was 27.48, the open interest changed by 0 which decreased total open position to 8
On 20 Dec AMBUJACEM was trading at 548.80. The strike last trading price was 29.4, which was -0.60 lower than the previous day. The implied volatity was 20.62, the open interest changed by 0 which decreased total open position to 7
On 19 Dec AMBUJACEM was trading at 563.30. The strike last trading price was 30, which was 4.60 higher than the previous day. The implied volatity was 31.84, the open interest changed by 0 which decreased total open position to 7
On 18 Dec AMBUJACEM was trading at 564.55. The strike last trading price was 25.4, which was 4.90 higher than the previous day. The implied volatity was 27.64, the open interest changed by 3 which increased total open position to 6
On 17 Dec AMBUJACEM was trading at 571.10. The strike last trading price was 20.5, which was -0.50 lower than the previous day. The implied volatity was 24.88, the open interest changed by 1 which increased total open position to 2
On 16 Dec AMBUJACEM was trading at 576.95. The strike last trading price was 21, which was -21.45 lower than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 0
On 13 Dec AMBUJACEM was trading at 572.75. The strike last trading price was 42.45, which was 0.00 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 12 Dec AMBUJACEM was trading at 571.75. The strike last trading price was 42.45, 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 Dec AMBUJACEM was trading at 578.45. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 10 Dec AMBUJACEM was trading at 573.50. The strike last trading price was 42.45, 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 Dec AMBUJACEM was trading at 571.30. The strike last trading price was 42.45, which was 42.45 higher than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 6 Dec AMBUJACEM was trading at 565.30. 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 0 which decreased total open position to 0
On 5 Dec AMBUJACEM was trading at 571.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 4 Dec AMBUJACEM was trading at 564.70. 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 3 Dec AMBUJACEM was trading at 566.55. 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 0 which decreased total open position to 0
On 28 Nov AMBUJACEM was trading at 513.00. 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 0 which decreased total open position to 0
On 27 Nov AMBUJACEM was trading at 515.00. 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 0 which decreased total open position to 0
On 26 Nov AMBUJACEM was trading at 493.70. 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 25 Nov AMBUJACEM was trading at 504.95. 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 22 Nov AMBUJACEM was trading at 499.85. 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 0 which decreased total open position to 0
On 21 Nov AMBUJACEM was trading at 484.15. 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 0 which decreased total open position to 0
On 20 Nov AMBUJACEM was trading at 549.55. 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 0 which decreased total open position to 0
On 19 Nov AMBUJACEM was trading at 549.55. 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 0 which decreased total open position to 0
On 18 Nov AMBUJACEM was trading at 550.55. 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 0 which decreased total open position to 0
On 14 Nov AMBUJACEM was trading at 544.50. 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 13 Nov AMBUJACEM was trading at 545.35. 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 12 Nov AMBUJACEM was trading at 556.60. 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 0 which decreased total open position to 0
On 11 Nov AMBUJACEM was trading at 560.40. 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 0 which decreased total open position to 0
On 8 Nov AMBUJACEM was trading at 564.90. 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 7 Nov AMBUJACEM was trading at 570.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.40, the open interest changed by 0 which decreased total open position to 0
On 6 Nov AMBUJACEM was trading at 582.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.89, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 4 Nov AMBUJACEM was trading at 571.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0