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 | 34.50 | 1.00 | - | 900 | 0 | 3,78,000 | |||
|
|
||||||||||
| 17 May | 620.70 | 33.50 | - | 91,800 | -59,400 | 3,79,800 | ||||
| 16 May | 615.40 | 30.55 | - | 1,12,500 | -42,300 | 4,39,200 | ||||
| 15 May | 613.25 | 29.25 | - | 72,900 | -25,200 | 4,81,500 | ||||
| 14 May | 610.20 | 30.50 | - | 19,94,400 | -1,82,700 | 5,07,600 | ||||
| 13 May | 588.20 | 16.85 | - | 25,41,600 | -72,900 | 6,90,300 | ||||
| 10 May | 581.80 | 14.30 | - | 9,25,200 | 64,800 | 7,63,200 | ||||
| 9 May | 574.30 | 13.35 | - | 15,45,300 | 3,47,400 | 6,98,400 | ||||
| 8 May | 594.55 | 21.50 | - | 8,25,300 | 1,23,300 | 3,51,000 | ||||
| 7 May | 593.95 | 23.00 | - | 3,87,900 | 1,83,600 | 2,26,800 | ||||
| 6 May | 607.45 | 30.95 | - | 65,700 | 0 | 43,200 | ||||
| 3 May | 622.45 | 44.75 | - | 1,800 | 44,100 | 44,100 | ||||
| 2 May | 625.70 | 44.50 | - | 45,000 | 6,300 | 43,200 | ||||
| 30 Apr | 619.90 | 42.40 | - | 69,300 | 21,600 | 36,000 | ||||
| 29 Apr | 629.65 | 50.70 | - | 900 | 0 | 14,400 | ||||
| 26 Apr | 632.35 | 53.95 | - | 25,200 | 11,700 | 13,500 | ||||
| 25 Apr | 638.35 | 42.70 | - | 0 | 0 | 0 | ||||
| 24 Apr | 644.45 | 42.70 | - | 0 | 0 | 0 | ||||
| 23 Apr | 636.55 | 42.70 | - | 0 | 0 | 0 | ||||
| 22 Apr | 616.30 | 42.70 | - | 1,800 | 0 | 0 | ||||
| 19 Apr | 609.65 | 64.15 | - | 0 | 0 | 0 | ||||
| 18 Apr | 615.25 | 64.15 | - | 0 | 0 | 0 | ||||
| 16 Apr | 617.55 | 64.15 | - | 0 | 0 | 0 | ||||
| 15 Apr | 606.85 | 64.15 | - | 0 | 0 | 0 | ||||
For AMBUJA CEMENTS LTD - strike price 590 expiring on 30MAY2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 18 May AMBUJACEM was trading at 619.00. The strike last trading price was 34.50, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 378000
On 17 May AMBUJACEM was trading at 620.70. The strike last trading price was 33.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -59400 which decreased total open position to 379800
On 16 May AMBUJACEM was trading at 615.40. The strike last trading price was 30.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -42300 which decreased total open position to 439200
On 15 May AMBUJACEM was trading at 613.25. The strike last trading price was 29.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 481500
On 14 May AMBUJACEM was trading at 610.20. The strike last trading price was 30.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -182700 which decreased total open position to 507600
On 13 May AMBUJACEM was trading at 588.20. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -72900 which decreased total open position to 690300
On 10 May AMBUJACEM was trading at 581.80. The strike last trading price was 14.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 763200
On 9 May AMBUJACEM was trading at 574.30. The strike last trading price was 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 347400 which increased total open position to 698400
On 8 May AMBUJACEM was trading at 594.55. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 123300 which increased total open position to 351000
On 7 May AMBUJACEM was trading at 593.95. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 183600 which increased total open position to 226800
On 6 May AMBUJACEM was trading at 607.45. The strike last trading price was 30.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43200
On 3 May AMBUJACEM was trading at 622.45. The strike last trading price was 44.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 44100
On 2 May AMBUJACEM was trading at 625.70. The strike last trading price was 44.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 43200
On 30 Apr AMBUJACEM was trading at 619.90. The strike last trading price was 42.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 36000
On 29 Apr AMBUJACEM was trading at 629.65. The strike last trading price was 50.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 26 Apr AMBUJACEM was trading at 632.35. The strike last trading price was 53.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 13500
On 25 Apr AMBUJACEM was trading at 638.35. The strike last trading price was 42.70, 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 42.70, 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 42.70, 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 42.70, 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 64.15, 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 64.15, 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 64.15, 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 64.15, 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 | 3.15 | 0.10 | - | 21,600 | 4,500 | 11,43,000 |
| 17 May | 620.70 | 3.05 | - | 4,31,100 | -10,15,200 | 11,43,000 | |
| 16 May | 615.40 | 4.75 | - | 20,07,000 | 2,61,900 | 21,58,200 | |
| 15 May | 613.25 | 4.95 | - | 7,04,700 | 42,300 | 21,37,500 | |
| 14 May | 610.20 | 6.55 | - | 24,03,900 | 1,13,400 | 27,46,800 | |
| 13 May | 588.20 | 16.75 | - | 4,76,100 | -14,400 | 26,33,400 | |
| 10 May | 581.80 | 20.30 | - | 1,71,900 | -4,500 | 26,47,800 | |
| 9 May | 574.30 | 26.40 | - | 5,05,800 | -45,900 | 26,53,200 | |
| 8 May | 594.55 | 15.50 | - | 7,15,500 | -26,100 | 26,99,100 | |
| 7 May | 593.95 | 17.00 | - | 27,84,600 | 13,59,900 | 28,58,400 | |
| 6 May | 607.45 | 11.00 | - | 28,02,600 | 7,11,900 | 14,98,500 | |
| 3 May | 622.45 | 4.80 | - | 5,76,000 | 7,86,600 | 7,86,600 | |
| 2 May | 625.70 | 5.00 | - | 12,05,100 | 70,200 | 7,68,600 | |
| 30 Apr | 619.90 | 11.00 | - | 5,46,300 | 45,000 | 6,96,600 | |
| 29 Apr | 629.65 | 8.00 | - | 5,49,000 | 1,65,600 | 6,51,600 | |
| 26 Apr | 632.35 | 7.50 | - | 2,52,900 | -1,800 | 4,86,000 | |
| 25 Apr | 638.35 | 7.35 | - | 6,17,400 | 2,61,000 | 4,87,800 | |
| 24 Apr | 644.45 | 6.55 | - | 4,73,400 | 48,600 | 2,25,000 | |
| 23 Apr | 636.55 | 7.50 | - | 3,74,400 | 9,000 | 1,76,400 | |
| 22 Apr | 616.30 | 11.05 | - | 1,80,000 | 1,26,000 | 1,67,400 | |
| 19 Apr | 609.65 | 14.50 | - | 52,200 | 12,600 | 41,400 | |
| 18 Apr | 615.25 | 10.50 | - | 41,400 | 10,800 | 27,000 | |
| 16 Apr | 617.55 | 12.90 | - | 10,800 | 7,200 | 10,800 | |
| 15 Apr | 606.85 | 17.00 | - | 3,600 | 1,800 | 3,600 | |
For AMBUJA CEMENTS LTD - strike price 590 expiring on 30MAY2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 18 May AMBUJACEM was trading at 619.00. The strike last trading price was 3.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 1143000
On 17 May AMBUJACEM was trading at 620.70. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1015200 which decreased total open position to 1143000
On 16 May AMBUJACEM was trading at 615.40. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 261900 which increased total open position to 2158200
On 15 May AMBUJACEM was trading at 613.25. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 42300 which increased total open position to 2137500
On 14 May AMBUJACEM was trading at 610.20. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 2746800
On 13 May AMBUJACEM was trading at 588.20. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 2633400
On 10 May AMBUJACEM was trading at 581.80. The strike last trading price was 20.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 2647800
On 9 May AMBUJACEM was trading at 574.30. The strike last trading price was 26.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -45900 which decreased total open position to 2653200
On 8 May AMBUJACEM was trading at 594.55. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -26100 which decreased total open position to 2699100
On 7 May AMBUJACEM was trading at 593.95. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1359900 which increased total open position to 2858400
On 6 May AMBUJACEM was trading at 607.45. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 711900 which increased total open position to 1498500
On 3 May AMBUJACEM was trading at 622.45. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 786600 which increased total open position to 786600
On 2 May AMBUJACEM was trading at 625.70. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 768600
On 30 Apr AMBUJACEM was trading at 619.90. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 696600
On 29 Apr AMBUJACEM was trading at 629.65. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 165600 which increased total open position to 651600
On 26 Apr AMBUJACEM was trading at 632.35. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 486000
On 25 Apr AMBUJACEM was trading at 638.35. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 261000 which increased total open position to 487800
On 24 Apr AMBUJACEM was trading at 644.45. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 225000
On 23 Apr AMBUJACEM was trading at 636.55. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 176400
On 22 Apr AMBUJACEM was trading at 616.30. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 167400
On 19 Apr AMBUJACEM was trading at 609.65. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 41400
On 18 Apr AMBUJACEM was trading at 615.25. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 27000
On 16 Apr AMBUJACEM was trading at 617.55. The strike last trading price was 12.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 10800
On 15 Apr AMBUJACEM was trading at 606.85. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3600