AMBUJACEM

Ambuja Cements Ltd

548.15 +12.05 (2.25%)

L: 536.9 H: 549.95

Back to Option Chain

Historical option data for AMBUJACEM
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

AMBUJACEM 30-DEC-2025 595 CE
Delta: 0.05 Vega: 0.12 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	548.15	0.5 ₹ 525	0.1 105.00	21.40	29 30,450	-1 -1,050	91 95,550
11 Dec	536.10	0.4 ₹ 420	0 0.00	-	0 0	0 0	92 96,600
10 Dec	529.70	0.4 ₹ 420	0 0.00	-	0 0	0 0	92 96,600
9 Dec	533.05	0.4 ₹ 420	0 0.00	23.79	2 2,100	0 0	92 96,600
8 Dec	528.95	0.4 ₹ 420	-0.25 -262.50	23.97	15 15,750	1 1,050	91 95,550
5 Dec	533.80	0.65 ₹ 682.5	-0.65 -682.50	-	0 0	0 0	0 0
4 Dec	536.90	0.65 ₹ 682.5	-0.65 -682.50	-	0 0	-2 -2,100	0 0
3 Dec	535.35	0.65 ₹ 682.5	-0.65 -682.50	21.11	2 2,100	-1 -1,050	91 95,550
2 Dec	543.00	1.3 ₹ 1,365	0.05 52.50	-	0 0	0 0	0 0
1 Dec	543.35	1.3 ₹ 1,365	0.05 52.50	-	0 0	3 3,150	0 0
28 Nov	550.20	1.3 ₹ 1,365	0.05 52.50	18.03	13 13,650	3 3,150	92 96,600
27 Nov	548.70	1.25 ₹ 1,312.5	-0.25 -262.50	17.72	20 21,000	-8 -8,400	89 93,450
26 Nov	550.00	1.55 ₹ 1,627.5	0.3 315.00	17.85	57 59,850	13 13,650	98 1,02,900
25 Nov	545.85	1.25 ₹ 1,312.5	-0.15 -157.50	18.06	39 40,950	-2 -2,100	85 89,250
24 Nov	544.60	1.4 ₹ 1,470	-0.8 -840.00	17.47	117 1,22,850	17 17,850	87 91,350
21 Nov	547.55	2.2 ₹ 2,310	-1.7 -1785.00	19.23	20 21,000	8 8,400	70 73,500
20 Nov	555.75	4 ₹ 4,200	-0.35 -367.50	19.65	68 71,400	28 29,400	57 59,850
19 Nov	555.30	4.35 ₹ 4,567.5	-0.75 -787.50	20.40	21 22,050	17 17,850	28 29,400
18 Nov	557.80	5.15 ₹ 5,407.5	-12.15 -12757.50	20.49	16 16,800	12 12,600	12 12,600
17 Nov	560.30	17.3 ₹ 18,165	0 0.00	4.17	0 0	0 0	0 0
14 Nov	563.20	17.3 ₹ 18,165	0 0.00	3.58	0 0	0 0	0 0
13 Nov	559.35	17.3 ₹ 18,165	0 0.00	3.86	0 0	0 0	0 0
12 Nov	562.55	17.3 ₹ 18,165	0 0.00	3.52	0 0	0 0	0 0

11 Nov	557.55	17.3 ₹ 18,165	0 0.00	3.83	0 0	0 0	0 0
10 Nov	556.10	17.3 ₹ 18,165	0 0.00	4.08	0 0	0 0	0 0
7 Nov	558.80	17.3 ₹ 18,165	0 0.00	3.55	0 0	0 0	0 0
6 Nov	558.40	17.3 ₹ 18,165	0 0.00	3.62	0 0	0 0	0 0
4 Nov	567.40	17.3 ₹ 18,165	0 0.00	2.57	0 0	0 0	0 0
3 Nov	577.20	17.3 ₹ 18,165	0 0.00	0.93	0 0	0 0	0 0
31 Oct	565.40	17.3 ₹ 18,165	0 0.00	-	0 0	0 0	0 0
30 Oct	567.90	17.3 ₹ 18,165	0 0.00	2.34	0 0	0 0	0 0
29 Oct	571.75	17.3 ₹ 18,165	0 0.00	1.57	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 595 expiring on 30DEC2025

Delta for 595 CE is 0.05

Historical price for 595 CE is as follows

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 21.40, the open interest changed by -1 which decreased total open position to 91

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 23.79, the open interest changed by 0 which decreased total open position to 92

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 23.97, the open interest changed by 1 which increased total open position to 91

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 0.65, which was -0.65 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 536.90. The strike last trading price was 0.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 0.65, which was -0.65 lower than the previous day. The implied volatity was 21.11, the open interest changed by -1 which decreased total open position to 91

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 18.03, the open interest changed by 3 which increased total open position to 92

On 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 17.72, the open interest changed by -8 which decreased total open position to 89

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 1.55, which was 0.3 higher than the previous day. The implied volatity was 17.85, the open interest changed by 13 which increased total open position to 98

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 18.06, the open interest changed by -2 which decreased total open position to 85

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 1.4, which was -0.8 lower than the previous day. The implied volatity was 17.47, the open interest changed by 17 which increased total open position to 87

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 2.2, which was -1.7 lower than the previous day. The implied volatity was 19.23, the open interest changed by 8 which increased total open position to 70

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 4, which was -0.35 lower than the previous day. The implied volatity was 19.65, the open interest changed by 28 which increased total open position to 57

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 4.35, which was -0.75 lower than the previous day. The implied volatity was 20.40, the open interest changed by 17 which increased total open position to 28

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 5.15, which was -12.15 lower than the previous day. The implied volatity was 20.49, the open interest changed by 12 which increased total open position to 12

On 17 Nov AMBUJACEM was trading at 560.30. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0

On 14 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0

On 13 Nov AMBUJACEM was trading at 559.35. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0

On 12 Nov AMBUJACEM was trading at 562.55. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0

On 11 Nov AMBUJACEM was trading at 557.55. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0

On 10 Nov AMBUJACEM was trading at 556.10. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0

On 7 Nov AMBUJACEM was trading at 558.80. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0

On 6 Nov AMBUJACEM was trading at 558.40. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0

On 4 Nov AMBUJACEM was trading at 567.40. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0

On 3 Nov AMBUJACEM was trading at 577.20. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0

On 31 Oct AMBUJACEM was trading at 565.40. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct AMBUJACEM was trading at 567.90. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0

On 29 Oct AMBUJACEM was trading at 571.75. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0

AMBUJACEM 30DEC2025 595 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	548.15	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
11 Dec	536.10	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
10 Dec	529.70	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
9 Dec	533.05	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
8 Dec	528.95	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
5 Dec	533.80	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
4 Dec	536.90	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
3 Dec	535.35	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
2 Dec	543.00	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
1 Dec	543.35	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
28 Nov	550.20	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
27 Nov	548.70	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
26 Nov	550.00	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
25 Nov	545.85	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
24 Nov	544.60	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
21 Nov	547.55	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
20 Nov	555.75	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
19 Nov	555.30	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
18 Nov	557.80	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
17 Nov	560.30	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
14 Nov	563.20	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
13 Nov	559.35	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
12 Nov	562.55	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
11 Nov	557.55	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
10 Nov	556.10	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
7 Nov	558.80	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
6 Nov	558.40	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
4 Nov	567.40	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
3 Nov	577.20	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
31 Oct	565.40	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
30 Oct	567.90	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0
29 Oct	571.75	51.15 ₹ 53,707.5	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 595 expiring on 30DEC2025

Delta for 595 PE is -

Historical price for 595 PE is as follows

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 51.15, which was 0 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 536.10. The strike last trading price was 51.15, which was 0 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 529.70. The strike last trading price was 51.15, which was 0 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 533.05. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 51.15, which was 0 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 533.80. The strike last trading price was 51.15, which was 0 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 536.90. The strike last trading price was 51.15, which was 0 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 535.35. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 51.15, which was 0 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 550.20. The strike last trading price was 51.15, which was 0 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 548.70. The strike last trading price was 51.15, which was 0 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 550.00. The strike last trading price was 51.15, which was 0 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 545.85. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 51.15, which was 0 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 547.55. The strike last trading price was 51.15, which was 0 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 555.75. The strike last trading price was 51.15, which was 0 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 555.30. The strike last trading price was 51.15, which was 0 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 557.80. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov AMBUJACEM was trading at 560.30. The strike last trading price was 51.15, which was 0 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 563.20. The strike last trading price was 51.15, which was 0 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 559.35. The strike last trading price was 51.15, which was 0 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 562.55. The strike last trading price was 51.15, which was 0 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 557.55. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov AMBUJACEM was trading at 556.10. The strike last trading price was 51.15, which was 0 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 558.80. The strike last trading price was 51.15, which was 0 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 558.40. The strike last trading price was 51.15, which was 0 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 567.40. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov AMBUJACEM was trading at 577.20. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct AMBUJACEM was trading at 565.40. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct AMBUJACEM was trading at 567.90. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct AMBUJACEM was trading at 571.75. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for AMBUJACEM

AMBUJACEM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD