AMBUJACEM

Ambuja Cements Ltd

533.05 +4.10 (0.78%)

L: 523.4 H: 534.5

Back to Option Chain

Historical option data for AMBUJACEM
09 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 620 CE
Delta: 0.02 Vega: 0.07 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	533.05	0.3 ₹ 315	0.1 105.00	30.00	5 5,250	-3 -3,150	68 71,400
8 Dec	528.95	0.2 ₹ 210	0 0.00	28.17	37 38,850	-12 -12,600	71 74,550
5 Dec	533.80	0.2 ₹ 210	0 0.00	25.00	3 3,150	-1 -1,050	83 87,150
4 Dec	536.90	0.2 ₹ 210	-0.05 -52.50	23.58	6 6,300	3 3,150	87 91,350

3 Dec	535.35	0.25 ₹ 262.5	-0.15 -157.50	24.22	13 13,650	3 3,150	84 88,200
2 Dec	543.00	0.4 ₹ 420	0.05 52.50	23.48	21 22,050	10 10,500	81 85,050
1 Dec	543.35	0.35 ₹ 367.5	-0.1 -105.00	22.60	2 2,100	0 0	71 74,550
28 Nov	550.20	0.45 ₹ 472.5	-0.05 -52.50	20.53	7 7,350	0 0	71 74,550
27 Nov	548.70	0.5 ₹ 525	-0.05 -52.50	20.87	14 14,700	0 0	71 74,550
26 Nov	550.00	0.6 ₹ 630	0.1 105.00	20.59	27 28,350	-9 -9,450	69 72,450
25 Nov	545.85	0.5 ₹ 525	-0.1 -105.00	21.20	27 28,350	4 4,200	74 77,700
24 Nov	544.60	0.6 ₹ 630	-0.35 -367.50	20.50	59 61,950	-7 -7,350	69 72,450
21 Nov	547.55	0.95 ₹ 997.5	-0.55 -577.50	21.84	51 53,550	-3 -3,150	72 75,600
20 Nov	555.75	1.45 ₹ 1,522.5	-0.3 -315.00	20.86	45 47,250	5 5,250	74 77,700
19 Nov	555.30	1.7 ₹ 1,785	-0.3 -315.00	21.69	150 1,57,500	-5 -5,250	68 71,400
18 Nov	557.80	2 ₹ 2,100	-0.4 -420.00	21.51	23 24,150	13 13,650	73 76,650
17 Nov	560.30	2.4 ₹ 2,520	-1.25 -1312.50	-	0 0	17 17,850	0 0
14 Nov	563.20	2.4 ₹ 2,520	-1.25 -1312.50	19.80	37 38,850	15 15,750	58 60,900
13 Nov	559.35	3.65 ₹ 3,832.5	-0.3 -315.00	23.87	1 1,050	0 0	42 44,100
12 Nov	562.55	3.95 ₹ 4,147.5	0.45 472.50	23.20	28 29,400	2 2,100	42 44,100
11 Nov	557.55	3.5 ₹ 3,675	-0.35 -367.50	23.05	3 3,150	1 1,050	40 42,000
10 Nov	556.10	3.85 ₹ 4,042.5	2.55 2677.50	24.24	43 45,150	36 37,800	38 39,900
7 Nov	558.80	1.3 ₹ 1,365	-21.9 -22995.00	16.57	2 2,100	0 0	0 0
6 Nov	558.40	23.2 ₹ 24,360	0 0.00	6.39	0 0	0 0	0 0
4 Nov	567.40	23.2 ₹ 24,360	0 0.00	5.14	0 0	0 0	0 0
3 Nov	577.20	23.2 ₹ 24,360	0 0.00	3.76	0 0	0 0	0 0
31 Oct	565.40	23.2 ₹ 24,360	0 0.00	-	0 0	0 0	0 0
30 Oct	567.90	23.2 ₹ 24,360	0 0.00	4.88	0 0	0 0	0 0
29 Oct	571.75	23.2 ₹ 24,360	0 0.00	4.18	0 0	0 0	0 0
6 Oct	573.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	576.15	0 ₹ 0	0 0.00	2.71	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 620 expiring on 30DEC2025

Delta for 620 CE is 0.02

Historical price for 620 CE is as follows

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 30.00, the open interest changed by -3 which decreased total open position to 68

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 28.17, the open interest changed by -12 which decreased total open position to 71

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 25.00, the open interest changed by -1 which decreased total open position to 83

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 23.58, the open interest changed by 3 which increased total open position to 87

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 24.22, the open interest changed by 3 which increased total open position to 84

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 23.48, the open interest changed by 10 which increased total open position to 81

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 22.60, the open interest changed by 0 which decreased total open position to 71

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 20.53, the open interest changed by 0 which decreased total open position to 71

On 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 20.87, the open interest changed by 0 which decreased total open position to 71

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 20.59, the open interest changed by -9 which decreased total open position to 69

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 21.20, the open interest changed by 4 which increased total open position to 74

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 20.50, the open interest changed by -7 which decreased total open position to 69

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 21.84, the open interest changed by -3 which decreased total open position to 72

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was 20.86, the open interest changed by 5 which increased total open position to 74

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 21.69, the open interest changed by -5 which decreased total open position to 68

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 21.51, the open interest changed by 13 which increased total open position to 73

On 17 Nov AMBUJACEM was trading at 560.30. The strike last trading price was 2.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 14 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 2.4, which was -1.25 lower than the previous day. The implied volatity was 19.80, the open interest changed by 15 which increased total open position to 58

On 13 Nov AMBUJACEM was trading at 559.35. The strike last trading price was 3.65, which was -0.3 lower than the previous day. The implied volatity was 23.87, the open interest changed by 0 which decreased total open position to 42

On 12 Nov AMBUJACEM was trading at 562.55. The strike last trading price was 3.95, which was 0.45 higher than the previous day. The implied volatity was 23.20, the open interest changed by 2 which increased total open position to 42

On 11 Nov AMBUJACEM was trading at 557.55. The strike last trading price was 3.5, which was -0.35 lower than the previous day. The implied volatity was 23.05, the open interest changed by 1 which increased total open position to 40

On 10 Nov AMBUJACEM was trading at 556.10. The strike last trading price was 3.85, which was 2.55 higher than the previous day. The implied volatity was 24.24, the open interest changed by 36 which increased total open position to 38

On 7 Nov AMBUJACEM was trading at 558.80. The strike last trading price was 1.3, which was -21.9 lower than the previous day. The implied volatity was 16.57, 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 23.2, which was 0 lower than the previous day. The implied volatity was 6.39, 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 23.2, which was 0 lower than the previous day. The implied volatity was 5.14, 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 23.2, which was 0 lower than the previous day. The implied volatity was 3.76, 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 23.2, 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 23.2, which was 0 lower than the previous day. The implied volatity was 4.88, 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 23.2, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0

On 6 Oct AMBUJACEM was trading at 573.80. The strike last trading price was 0, 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 Oct AMBUJACEM was trading at 576.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0

AMBUJACEM 30DEC2025 620 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	533.05	69.5 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
8 Dec	528.95	69.5 ₹ 72,975	0 0.00	-	0 0	0 0	48 50,400
5 Dec	533.80	69.5 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
4 Dec	536.90	69.5 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
3 Dec	535.35	69.5 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
2 Dec	543.00	69.5 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
1 Dec	543.35	69.5 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
28 Nov	550.20	69.5 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
27 Nov	548.70	69.5 ₹ 72,975	0 0.00	-	0 0	0 0	0 0
26 Nov	550.00	69.5 ₹ 72,975	0 0.00	-	0 0	13 13,650	0 0
25 Nov	545.85	69.5 ₹ 72,975	0 0.00	-	13 13,650	6 6,300	41 43,050
24 Nov	544.60	69.5 ₹ 72,975	2 2100.00	32.42	33 34,650	16 16,800	18 18,900
21 Nov	547.55	67.5 ₹ 70,875	7 7350.00	22.49	1 1,050	0 0	1 1,050
20 Nov	555.75	60.5 ₹ 63,525	-3.4 -3570.00	-	0 0	1 1,050	0 0
19 Nov	555.30	60.5 ₹ 63,525	-3.4 -3570.00	24.91	1 1,050	0 0	0 0
18 Nov	557.80	63.9 ₹ 67,095	0 0.00	-	0 0	0 0	0 0
17 Nov	560.30	63.9 ₹ 67,095	0 0.00	-	0 0	0 0	0 0
14 Nov	563.20	63.9 ₹ 67,095	0 0.00	-	0 0	0 0	0 0
13 Nov	559.35	63.9 ₹ 67,095	0 0.00	-	0 0	0 0	0 0
12 Nov	562.55	63.9 ₹ 67,095	0 0.00	-	0 0	0 0	0 0
11 Nov	557.55	63.9 ₹ 67,095	0 0.00	-	0 0	0 0	0 0
10 Nov	556.10	63.9 ₹ 67,095	0 0.00	-	0 0	0 0	0 0
7 Nov	558.80	63.9 ₹ 67,095	0 0.00	-	0 0	0 0	0 0
6 Nov	558.40	63.9 ₹ 67,095	0 0.00	-	0 0	0 0	0 0
4 Nov	567.40	63.9 ₹ 67,095	0 0.00	-	0 0	0 0	0 0
3 Nov	577.20	63.9 ₹ 67,095	0 0.00	-	0 0	0 0	0 0
31 Oct	565.40	63.9 ₹ 67,095	0 0.00	-	0 0	0 0	0 0
30 Oct	567.90	63.9 ₹ 67,095	0 0.00	-	0 0	0 0	0 0
29 Oct	571.75	63.9 ₹ 67,095	0 0.00	-	0 0	0 0	0 0
6 Oct	573.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	576.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 620 expiring on 30DEC2025

Delta for 620 PE is -

Historical price for 620 PE is as follows

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 69.5, 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 69.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 69.5, 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 69.5, 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 69.5, 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 69.5, 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 69.5, 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 69.5, 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 69.5, 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 69.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 69.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 41

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 69.5, which was 2 higher than the previous day. The implied volatity was 32.42, the open interest changed by 16 which increased total open position to 18

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 67.5, which was 7 higher than the previous day. The implied volatity was 22.49, the open interest changed by 0 which decreased total open position to 1

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 60.5, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 60.5, which was -3.4 lower than the previous day. The implied volatity was 24.91, 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 63.9, 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 63.9, 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 63.9, 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 63.9, 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 63.9, 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 63.9, 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 63.9, 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 63.9, 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 63.9, 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 63.9, 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 63.9, 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 63.9, 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 63.9, 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 63.9, 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 Oct AMBUJACEM was trading at 576.15. The strike last trading price was 0, 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