AMBUJACEM
Ambuja Cements Ltd
Historical option data for AMBUJACEM
18 Oct 2024 10:30 AM IST
| AMBUJACEM 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 569.60 | 5.8 | -1.00 | 8,82,900 | -5,400 | 15,33,600 | ||||
| 17 Oct | 571.25 | 6.8 | -8.05 | 18,11,700 | 3,87,900 | 15,36,300 | ||||
| 16 Oct | 589.05 | 14.85 | 0.10 | 41,72,400 | 76,500 | 11,52,000 | ||||
| 15 Oct | 590.35 | 14.75 | 1.55 | 22,05,900 | 2,60,100 | 10,75,500 | ||||
| 14 Oct | 588.90 | 13.2 | 0.05 | 12,13,200 | 22,500 | 8,16,300 | ||||
| 11 Oct | 585.20 | 13.15 | -3.65 | 21,46,500 | 1,90,800 | 7,88,400 | ||||
| 10 Oct | 585.25 | 16.8 | -11.80 | 21,96,900 | 4,13,100 | 6,05,700 | ||||
| 9 Oct | 607.95 | 28.6 | -1.50 | 1,20,600 | -41,400 | 1,91,700 | ||||
| 8 Oct | 606.40 | 30.1 | 10.95 | 16,14,600 | 1,17,900 | 2,32,200 | ||||
| 7 Oct | 590.35 | 19.15 | -12.70 | 6,24,600 | 98,100 | 1,14,300 | ||||
| 4 Oct | 610.70 | 31.85 | -18.70 | 12,600 | 5,400 | 15,300 | ||||
| 3 Oct | 617.45 | 50.55 | -0.45 | 900 | 0 | 9,000 | ||||
| 1 Oct | 632.45 | 51 | -6.65 | 3,600 | 1,800 | 8,100 | ||||
| 30 Sept | 632.55 | 57.65 | -3.00 | 8,100 | 4,500 | 4,500 | ||||
| 27 Sept | 634.00 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 625.15 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 616.05 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 618.30 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 622.05 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 616.55 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 608.40 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 620.10 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 623.00 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 627.30 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 629.60 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 628.15 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 623.00 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 627.05 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 630.15 | 60.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 623.25 | 60.65 | 60.65 | 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 590 expiring on 31OCT2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 18 Oct AMBUJACEM was trading at 569.60. The strike last trading price was 5.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 1533600
On 17 Oct AMBUJACEM was trading at 571.25. The strike last trading price was 6.8, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 387900 which increased total open position to 1536300
On 16 Oct AMBUJACEM was trading at 589.05. The strike last trading price was 14.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 1152000
On 15 Oct AMBUJACEM was trading at 590.35. The strike last trading price was 14.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 260100 which increased total open position to 1075500
On 14 Oct AMBUJACEM was trading at 588.90. The strike last trading price was 13.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 816300
On 11 Oct AMBUJACEM was trading at 585.20. The strike last trading price was 13.15, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 190800 which increased total open position to 788400
On 10 Oct AMBUJACEM was trading at 585.25. The strike last trading price was 16.8, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 413100 which increased total open position to 605700
On 9 Oct AMBUJACEM was trading at 607.95. The strike last trading price was 28.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -41400 which decreased total open position to 191700
On 8 Oct AMBUJACEM was trading at 606.40. The strike last trading price was 30.1, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 117900 which increased total open position to 232200
On 7 Oct AMBUJACEM was trading at 590.35. The strike last trading price was 19.15, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 98100 which increased total open position to 114300
On 4 Oct AMBUJACEM was trading at 610.70. The strike last trading price was 31.85, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 15300
On 3 Oct AMBUJACEM was trading at 617.45. The strike last trading price was 50.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 1 Oct AMBUJACEM was trading at 632.45. The strike last trading price was 51, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 8100
On 30 Sept AMBUJACEM was trading at 632.55. The strike last trading price was 57.65, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 27 Sept AMBUJACEM was trading at 634.00. The strike last trading price was 60.65, 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 Sept AMBUJACEM was trading at 625.15. The strike last trading price was 60.65, 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 Sept AMBUJACEM was trading at 616.05. The strike last trading price was 60.65, 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 60.65, 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 60.65, 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 60.65, 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 60.65, 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 60.65, 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 60.65, 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 60.65, 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 60.65, 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 60.65, 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 60.65, 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 60.65, 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 60.65, 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 60.65, which was 60.65 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 590 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 569.60 | 25.45 | 1.35 | 2,50,200 | -28,800 | 9,05,400 |
| 17 Oct | 571.25 | 24.1 | 11.90 | 6,75,000 | -58,500 | 9,42,300 |
| 16 Oct | 589.05 | 12.2 | 0.45 | 18,73,800 | -25,200 | 10,00,800 |
| 15 Oct | 590.35 | 11.75 | -0.70 | 8,73,000 | 1,41,300 | 10,23,300 |
| 14 Oct | 588.90 | 12.45 | -3.45 | 4,98,600 | -1,800 | 8,85,600 |
| 11 Oct | 585.20 | 15.9 | -0.10 | 13,98,600 | 16,200 | 8,86,500 |
| 10 Oct | 585.25 | 16 | 8.95 | 42,71,400 | 3,00,600 | 8,16,300 |
| 9 Oct | 607.95 | 7.05 | -1.45 | 8,95,500 | -59,400 | 5,15,700 |
| 8 Oct | 606.40 | 8.5 | -7.85 | 15,34,500 | 1,89,900 | 5,85,900 |
| 7 Oct | 590.35 | 16.35 | 7.95 | 17,78,400 | 80,100 | 3,96,000 |
| 4 Oct | 610.70 | 8.4 | 1.90 | 6,06,600 | 19,800 | 3,12,300 |
| 3 Oct | 617.45 | 6.5 | 2.80 | 4,08,600 | 56,700 | 2,92,500 |
| 1 Oct | 632.45 | 3.7 | -0.65 | 1,20,600 | 9,900 | 2,35,800 |
| 30 Sept | 632.55 | 4.35 | 0.35 | 2,43,000 | 21,600 | 2,34,900 |
| 27 Sept | 634.00 | 4 | -1.85 | 4,77,000 | -26,100 | 2,14,200 |
| 26 Sept | 625.15 | 5.85 | -1.75 | 2,54,700 | 93,600 | 2,40,300 |
| 25 Sept | 616.05 | 7.6 | 0.10 | 1,94,400 | 99,900 | 1,46,700 |
| 24 Sept | 618.30 | 7.5 | 0.40 | 44,100 | 9,900 | 46,800 |
| 23 Sept | 622.05 | 7.1 | 0.00 | 28,800 | 900 | 36,900 |
| 20 Sept | 616.55 | 7.1 | -4.55 | 18,000 | 4,500 | 36,900 |
| 19 Sept | 608.40 | 11.65 | 3.90 | 46,800 | 18,900 | 32,400 |
| 18 Sept | 620.10 | 7.75 | -0.35 | 13,500 | 9,000 | 14,400 |
| 17 Sept | 623.00 | 8.1 | -22.65 | 5,400 | 0 | 0 |
| 16 Sept | 627.30 | 30.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 629.60 | 30.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 628.15 | 30.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 623.00 | 30.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 627.05 | 30.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 630.15 | 30.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 623.25 | 30.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 617.80 | 30.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 617.05 | 30.75 | 0 | 0 | 0 | |
For Ambuja Cements Ltd - strike price 590 expiring on 31OCT2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 18 Oct AMBUJACEM was trading at 569.60. The strike last trading price was 25.45, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 905400
On 17 Oct AMBUJACEM was trading at 571.25. The strike last trading price was 24.1, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 942300
On 16 Oct AMBUJACEM was trading at 589.05. The strike last trading price was 12.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 1000800
On 15 Oct AMBUJACEM was trading at 590.35. The strike last trading price was 11.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 141300 which increased total open position to 1023300
On 14 Oct AMBUJACEM was trading at 588.90. The strike last trading price was 12.45, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 885600
On 11 Oct AMBUJACEM was trading at 585.20. The strike last trading price was 15.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 886500
On 10 Oct AMBUJACEM was trading at 585.25. The strike last trading price was 16, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 300600 which increased total open position to 816300
On 9 Oct AMBUJACEM was trading at 607.95. The strike last trading price was 7.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -59400 which decreased total open position to 515700
On 8 Oct AMBUJACEM was trading at 606.40. The strike last trading price was 8.5, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 189900 which increased total open position to 585900
On 7 Oct AMBUJACEM was trading at 590.35. The strike last trading price was 16.35, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 80100 which increased total open position to 396000
On 4 Oct AMBUJACEM was trading at 610.70. The strike last trading price was 8.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 312300
On 3 Oct AMBUJACEM was trading at 617.45. The strike last trading price was 6.5, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 292500
On 1 Oct AMBUJACEM was trading at 632.45. The strike last trading price was 3.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 235800
On 30 Sept AMBUJACEM was trading at 632.55. The strike last trading price was 4.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 234900
On 27 Sept AMBUJACEM was trading at 634.00. The strike last trading price was 4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -26100 which decreased total open position to 214200
On 26 Sept AMBUJACEM was trading at 625.15. The strike last trading price was 5.85, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 240300
On 25 Sept AMBUJACEM was trading at 616.05. The strike last trading price was 7.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 99900 which increased total open position to 146700
On 24 Sept AMBUJACEM was trading at 618.30. The strike last trading price was 7.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 46800
On 23 Sept AMBUJACEM was trading at 622.05. The strike last trading price was 7.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 36900
On 20 Sept AMBUJACEM was trading at 616.55. The strike last trading price was 7.1, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 36900
On 19 Sept AMBUJACEM was trading at 608.40. The strike last trading price was 11.65, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 32400
On 18 Sept AMBUJACEM was trading at 620.10. The strike last trading price was 7.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 14400
On 17 Sept AMBUJACEM was trading at 623.00. The strike last trading price was 8.1, which was -22.65 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
