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 605 CE
Delta: 0.04 Vega: 0.09 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	548.15	0.4 ₹ 420	0.1 105.00	23.89	17 17,850	7 7,350	121 1,27,050
11 Dec	536.10	0.3 ₹ 315	0.1 105.00	-	0 0	0 0	114 1,19,700
10 Dec	529.70	0.3 ₹ 315	0.1 105.00	27.40	4 4,200	-3 -3,150	114 1,19,700
9 Dec	533.05	0.2 ₹ 210	-0.1 -105.00	23.67	2 2,100	0 0	119 1,24,950
8 Dec	528.95	0.3 ₹ 315	0 0.00	25.72	65 68,250	-32 -33,600	120 1,26,000
5 Dec	533.80	0.35 ₹ 367.5	0.05 52.50	23.23	6 6,300	0 0	153 1,60,650
4 Dec	536.90	0.3 ₹ 315	-0.15 -157.50	21.34	34 35,700	-1 -1,050	153 1,60,650
3 Dec	535.35	0.45 ₹ 472.5	-0.15 -157.50	22.64	8 8,400	-1 -1,050	154 1,61,700
2 Dec	543.00	0.6 ₹ 630	-0.1 -105.00	20.75	48 50,400	30 31,500	155 1,62,750
1 Dec	543.35	0.7 ₹ 735	-0.1 -105.00	21.45	3 3,150	-1 -1,050	125 1,31,250
28 Nov	550.20	0.8 ₹ 840	0 0.00	18.86	10 10,500	4 4,200	126 1,32,300
27 Nov	548.70	0.8 ₹ 840	-0.2 -210.00	18.69	5 5,250	0 0	123 1,29,150

26 Nov	550.00	1 ₹ 1,050	0.1 105.00	18.79	50 52,500	-8 -8,400	122 1,28,100
25 Nov	545.85	0.8 ₹ 840	-0.25 -262.50	18.93	60 63,000	32 33,600	130 1,36,500
24 Nov	544.60	1.05 ₹ 1,102.5	-0.5 -525.00	19.02	74 77,700	14 14,700	99 1,03,950
21 Nov	547.55	1.5 ₹ 1,575	-1.4 -1470.00	20.06	57 59,850	-20 -21,000	86 90,300
20 Nov	555.75	2.9 ₹ 3,045	-0.1 -105.00	20.65	41 43,050	21 22,050	105 1,10,250
19 Nov	555.30	2.9 ₹ 3,045	-0.55 -577.50	20.69	81 85,050	24 25,200	83 87,150
18 Nov	557.80	3.45 ₹ 3,622.5	-0.75 -787.50	20.68	59 61,950	46 48,300	58 60,900
17 Nov	560.30	4.2 ₹ 4,410	-0.2 -210.00	20.90	2 2,100	0 0	12 12,600
14 Nov	563.20	4.4 ₹ 4,620	-1.45 -1522.50	19.43	8 8,400	0 0	12 12,600
13 Nov	559.35	5.85 ₹ 6,142.5	-1.35 -1417.50	-	0 0	0 0	0 0
12 Nov	562.55	5.85 ₹ 6,142.5	-1.35 -1417.50	-	0 0	2 2,100	0 0
11 Nov	557.55	5.85 ₹ 6,142.5	-1.35 -1417.50	22.92	4 4,200	2 2,100	12 12,600
10 Nov	556.10	7.2 ₹ 7,560	0.15 157.50	-	0 0	0 0	0 0
7 Nov	558.80	7.2 ₹ 7,560	0.15 157.50	23.70	1 1,050	0 0	10 10,500
6 Nov	558.40	7.3 ₹ 7,665	-2.65 -2782.50	24.04	7 7,350	5 5,250	10 10,500
4 Nov	567.40	9.95 ₹ 10,447.5	-2.65 -2782.50	23.48	4 4,200	1 1,050	5 5,250
3 Nov	577.20	12.6 ₹ 13,230	2.55 2677.50	21.52	8 8,400	2 2,100	3 3,150
31 Oct	565.40	10.05 ₹ 10,552.5	-1.35 -1417.50	-	1 1,050	0 0	1 1,050
30 Oct	567.90	11.4 ₹ 11,970	-3.05 -3202.50	23.89	1 1,050	0 0	0 0
29 Oct	571.75	14.45 ₹ 15,172.5	0 0.00	2.79	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 605 expiring on 30DEC2025

Delta for 605 CE is 0.04

Historical price for 605 CE is as follows

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 23.89, the open interest changed by 7 which increased total open position to 121

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 27.40, the open interest changed by -3 which decreased total open position to 114

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 23.67, the open interest changed by 0 which decreased total open position to 119

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 25.72, the open interest changed by -32 which decreased total open position to 120

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 23.23, the open interest changed by 0 which decreased total open position to 153

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 21.34, the open interest changed by -1 which decreased total open position to 153

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 22.64, the open interest changed by -1 which decreased total open position to 154

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 20.75, the open interest changed by 30 which increased total open position to 155

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 21.45, the open interest changed by -1 which decreased total open position to 125

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 18.86, the open interest changed by 4 which increased total open position to 126

On 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 18.69, the open interest changed by 0 which decreased total open position to 123

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 18.79, the open interest changed by -8 which decreased total open position to 122

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 18.93, the open interest changed by 32 which increased total open position to 130

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 1.05, which was -0.5 lower than the previous day. The implied volatity was 19.02, the open interest changed by 14 which increased total open position to 99

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 1.5, which was -1.4 lower than the previous day. The implied volatity was 20.06, the open interest changed by -20 which decreased total open position to 86

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 2.9, which was -0.1 lower than the previous day. The implied volatity was 20.65, the open interest changed by 21 which increased total open position to 105

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 2.9, which was -0.55 lower than the previous day. The implied volatity was 20.69, the open interest changed by 24 which increased total open position to 83

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 3.45, which was -0.75 lower than the previous day. The implied volatity was 20.68, the open interest changed by 46 which increased total open position to 58

On 17 Nov AMBUJACEM was trading at 560.30. The strike last trading price was 4.2, which was -0.2 lower than the previous day. The implied volatity was 20.90, the open interest changed by 0 which decreased total open position to 12

On 14 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 4.4, which was -1.45 lower than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 12

On 13 Nov AMBUJACEM was trading at 559.35. The strike last trading price was 5.85, which was -1.35 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 5.85, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Nov AMBUJACEM was trading at 557.55. The strike last trading price was 5.85, which was -1.35 lower than the previous day. The implied volatity was 22.92, the open interest changed by 2 which increased total open position to 12

On 10 Nov AMBUJACEM was trading at 556.10. The strike last trading price was 7.2, which was 0.15 higher 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 7.2, which was 0.15 higher than the previous day. The implied volatity was 23.70, the open interest changed by 0 which decreased total open position to 10

On 6 Nov AMBUJACEM was trading at 558.40. The strike last trading price was 7.3, which was -2.65 lower than the previous day. The implied volatity was 24.04, the open interest changed by 5 which increased total open position to 10

On 4 Nov AMBUJACEM was trading at 567.40. The strike last trading price was 9.95, which was -2.65 lower than the previous day. The implied volatity was 23.48, the open interest changed by 1 which increased total open position to 5

On 3 Nov AMBUJACEM was trading at 577.20. The strike last trading price was 12.6, which was 2.55 higher than the previous day. The implied volatity was 21.52, the open interest changed by 2 which increased total open position to 3

On 31 Oct AMBUJACEM was trading at 565.40. The strike last trading price was 10.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct AMBUJACEM was trading at 567.90. The strike last trading price was 11.4, which was -3.05 lower than the previous day. The implied volatity was 23.89, 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 14.45, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0

AMBUJACEM 30DEC2025 605 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	548.15	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
11 Dec	536.10	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
10 Dec	529.70	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
9 Dec	533.05	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
8 Dec	528.95	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
5 Dec	533.80	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
4 Dec	536.90	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
3 Dec	535.35	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
2 Dec	543.00	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
1 Dec	543.35	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
28 Nov	550.20	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
27 Nov	548.70	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
26 Nov	550.00	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
25 Nov	545.85	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
24 Nov	544.60	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
21 Nov	547.55	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
20 Nov	555.75	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
19 Nov	555.30	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
18 Nov	557.80	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
17 Nov	560.30	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
14 Nov	563.20	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
13 Nov	559.35	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
12 Nov	562.55	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
11 Nov	557.55	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
10 Nov	556.10	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
7 Nov	558.80	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
6 Nov	558.40	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
4 Nov	567.40	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
3 Nov	577.20	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
31 Oct	565.40	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
30 Oct	567.90	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
29 Oct	571.75	58.2 ₹ 61,110	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 605 expiring on 30DEC2025

Delta for 605 PE is -

Historical price for 605 PE is as follows

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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