AMBUJACEM

Ambuja Cements Ltd

553.45 +5.30 (0.97%)

L: 542.95 H: 556.3

Back to Option Chain

Historical option data for AMBUJACEM
15 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 625 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	553.45	0.1 ₹ 105	-0.2 -210.00	-	0 0	0 0	0 0
12 Dec	548.15	0.1 ₹ 105	-0.2 -210.00	-	0 0	0 0	11 11,550
11 Dec	536.10	0.1 ₹ 105	-0.2 -210.00	-	0 0	0 0	11 11,550
10 Dec	529.70	0.1 ₹ 105	-0.2 -210.00	-	0 0	0 0	11 11,550
9 Dec	533.05	0.1 ₹ 105	-0.2 -210.00	26.75	3 3,150	0 0	14 14,700
8 Dec	528.95	0.3 ₹ 315	-0.05 -52.50	-	0 0	0 0	14 14,700
5 Dec	533.80	0.3 ₹ 315	-0.05 -52.50	-	0 0	0 0	0 0
4 Dec	536.90	0.3 ₹ 315	-0.05 -52.50	-	0 0	0 0	0 0
3 Dec	535.35	0.3 ₹ 315	-0.05 -52.50	-	0 0	7 7,350	0 0
2 Dec	543.00	0.3 ₹ 315	-0.05 -52.50	23.62	7 7,350	1 1,050	8 8,400
1 Dec	543.35	0.35 ₹ 367.5	-0.2 -210.00	23.62	1 1,050	0 0	7 7,350
28 Nov	550.20	0.55 ₹ 577.5	-0.25 -262.50	-	0 0	0 0	0 0
27 Nov	548.70	0.55 ₹ 577.5	-0.25 -262.50	-	0 0	0 0	0 0
26 Nov	550.00	0.55 ₹ 577.5	-0.25 -262.50	-	0 0	0 0	0 0
25 Nov	545.85	0.55 ₹ 577.5	-0.25 -262.50	-	0 0	0 0	0 0
24 Nov	544.60	0.55 ₹ 577.5	-0.25 -262.50	21.53	1 1,050	0 0	7 7,350
21 Nov	547.55	0.8 ₹ 840	-0.5 -525.00	22.12	7 7,350	-2 -2,100	7 7,350
20 Nov	555.75	1.2 ₹ 1,260	-0.2 -210.00	21.18	20 21,000	-4 -4,200	9 9,450
19 Nov	555.30	1.4 ₹ 1,470	-8.5 -8925.00	21.93	33 34,650	13 13,650	13 13,650
18 Nov	557.80	9.9 ₹ 10,395	0 0.00	8.43	0 0	0 0	0 0
17 Nov	560.30	9.9 ₹ 10,395	0 0.00	8.04	0 0	0 0	0 0

14 Nov	563.20	9.9 ₹ 10,395	0 0.00	6.89	0 0	0 0	0 0
13 Nov	559.35	9.9 ₹ 10,395	0 0.00	7.87	0 0	0 0	0 0
12 Nov	562.55	9.9 ₹ 10,395	0 0.00	6.77	0 0	0 0	0 0
11 Nov	557.55	9.9 ₹ 10,395	0 0.00	7.21	0 0	0 0	0 0
10 Nov	556.10	9.9 ₹ 10,395	0 0.00	7.98	0 0	0 0	0 0
7 Nov	558.80	9.9 ₹ 10,395	0 0.00	6.87	0 0	0 0	0 0
6 Nov	558.40	9.9 ₹ 10,395	0 0.00	6.91	0 0	0 0	0 0
4 Nov	567.40	9.9 ₹ 10,395	0 0.00	5.72	0 0	0 0	0 0
3 Nov	577.20	9.9 ₹ 10,395	0 0.00	4.29	0 0	0 0	0 0
31 Oct	565.40	9.9 ₹ 10,395	0 0.00	-	0 0	0 0	0 0
30 Oct	567.90	9.9 ₹ 10,395	0 0.00	5.38	0 0	0 0	0 0
29 Oct	571.75	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 625 expiring on 30DEC2025

Delta for 625 CE is -

Historical price for 625 CE is as follows

On 15 Dec AMBUJACEM was trading at 553.45. The strike last trading price was 0.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 0.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 0.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 0.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 0.1, which was -0.2 lower than the previous day. The implied volatity was 26.75, the open interest changed by 0 which decreased total open position to 14

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 0.3, which was -0.05 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 0.3, which was -0.05 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 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 23.62, the open interest changed by 1 which increased total open position to 8

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 23.62, the open interest changed by 0 which decreased total open position to 7

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 0.55, which was -0.25 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 0.55, which was -0.25 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 0.55, which was -0.25 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 0.55, which was -0.25 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 0.55, which was -0.25 lower than the previous day. The implied volatity was 21.53, the open interest changed by 0 which decreased total open position to 7

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 22.12, the open interest changed by -2 which decreased total open position to 7

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 21.18, the open interest changed by -4 which decreased total open position to 9

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 1.4, which was -8.5 lower than the previous day. The implied volatity was 21.93, the open interest changed by 13 which increased total open position to 13

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 8.43, 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 9.9, which was 0 lower than the previous day. The implied volatity was 8.04, 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 9.9, which was 0 lower than the previous day. The implied volatity was 6.89, 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 9.9, which was 0 lower than the previous day. The implied volatity was 7.87, 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 9.9, which was 0 lower than the previous day. The implied volatity was 6.77, 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 9.9, which was 0 lower than the previous day. The implied volatity was 7.21, 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 9.9, which was 0 lower than the previous day. The implied volatity was 7.98, 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 9.9, which was 0 lower than the previous day. The implied volatity was 6.87, 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 9.9, which was 0 lower than the previous day. The implied volatity was 6.91, 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 9.9, which was 0 lower than the previous day. The implied volatity was 5.72, 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 9.9, which was 0 lower than the previous day. The implied volatity was 4.29, 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 9.9, 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 9.9, which was 0 lower than the previous day. The implied volatity was 5.38, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

AMBUJACEM 30DEC2025 625 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	553.45	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
12 Dec	548.15	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
11 Dec	536.10	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
10 Dec	529.70	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
9 Dec	533.05	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
8 Dec	528.95	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
5 Dec	533.80	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
4 Dec	536.90	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
3 Dec	535.35	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
2 Dec	543.00	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
1 Dec	543.35	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
28 Nov	550.20	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
27 Nov	548.70	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
26 Nov	550.00	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
25 Nov	545.85	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
24 Nov	544.60	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
21 Nov	547.55	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
20 Nov	555.75	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
19 Nov	555.30	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
18 Nov	557.80	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
17 Nov	560.30	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
14 Nov	563.20	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
13 Nov	559.35	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
12 Nov	562.55	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
11 Nov	557.55	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
10 Nov	556.10	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
7 Nov	558.80	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
6 Nov	558.40	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
4 Nov	567.40	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
3 Nov	577.20	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
31 Oct	565.40	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
30 Oct	567.90	73.45 ₹ 77,122.5	0 0.00	-	0 0	0 0	0 0
29 Oct	571.75	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 625 expiring on 30DEC2025

Delta for 625 PE is -

Historical price for 625 PE is as follows

On 15 Dec AMBUJACEM was trading at 553.45. The strike last trading price was 73.45, 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 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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