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 630 CE
Delta: 0.01 Vega: 0.03 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	533.05	0.1 ₹ 105	0 0.00	28.24	18 18,900	0 0	144 1,51,200
8 Dec	528.95	0.1 ₹ 105	-0.05 -52.50	28.06	28 29,400	-26 -27,300	146 1,53,300
5 Dec	533.80	0.15 ₹ 157.5	-0.05 -52.50	26.43	7 7,350	0 0	176 1,84,800
4 Dec	536.90	0.2 ₹ 210	-0.1 -105.00	25.97	4 4,200	0 0	179 1,87,950
3 Dec	535.35	0.3 ₹ 315	0 0.00	-	0 0	0 0	0 0
2 Dec	543.00	0.3 ₹ 315	0 0.00	24.72	5 5,250	0 0	179 1,87,950
1 Dec	543.35	0.3 ₹ 315	0 0.00	24.39	16 16,800	0 0	164 1,72,200
28 Nov	550.20	0.3 ₹ 315	-0.05 -52.50	21.42	10 10,500	-1 -1,050	165 1,73,250
27 Nov	548.70	0.3 ₹ 315	-0.1 -105.00	21.21	2 2,100	-1 -1,050	167 1,75,350
26 Nov	550.00	0.4 ₹ 420	0 0.00	21.41	17 17,850	7 7,350	168 1,76,400
25 Nov	545.85	0.4 ₹ 420	-0.05 -52.50	22.25	31 32,550	8 8,400	161 1,69,050
24 Nov	544.60	0.45 ₹ 472.5	-0.2 -210.00	21.69	44 46,200	19 19,950	153 1,60,650
21 Nov	547.55	0.65 ₹ 682.5	-0.35 -367.50	22.49	55 57,750	2 2,100	133 1,39,650
20 Nov	555.75	1 ₹ 1,050	-0.2 -210.00	21.50	146 1,53,300	75 78,750	131 1,37,550
19 Nov	555.30	1.25 ₹ 1,312.5	-0.15 -157.50	22.56	88 92,400	33 34,650	55 57,750
18 Nov	557.80	1.4 ₹ 1,470	-0.05 -52.50	22.10	4 4,200	1 1,050	21 22,050
17 Nov	560.30	1.45 ₹ 1,522.5	-1.7 -1785.00	21.22	8 8,400	1 1,050	19 19,950
14 Nov	563.20	3.15 ₹ 3,307.5	0.45 472.50	-	0 0	0 0	0 0
13 Nov	559.35	3.15 ₹ 3,307.5	0.45 472.50	-	0 0	1 1,050	0 0
12 Nov	562.55	3.15 ₹ 3,307.5	0.45 472.50	23.76	3 3,150	1 1,050	18 18,900
11 Nov	557.55	2.75 ₹ 2,887.5	-1.35 -1417.50	-	0 0	4 4,200	0 0
10 Nov	556.10	2.75 ₹ 2,887.5	-1.35 -1417.50	24.34	4 4,200	3 3,150	16 16,800
7 Nov	558.80	4.1 ₹ 4,305	0 0.00	25.63	3 3,150	-2 -2,100	14 14,700

6 Nov	558.40	4.1 ₹ 4,305	-0.8 -840.00	25.63	2 2,100	1 1,050	16 16,800
4 Nov	567.40	4.9 ₹ 5,145	-3.05 -3202.50	23.78	11 11,550	-2 -2,100	15 15,750
3 Nov	577.20	7.95 ₹ 8,347.5	2.7 2835.00	24.33	20 21,000	13 13,650	18 18,900
31 Oct	565.40	5.25 ₹ 5,512.5	-0.25 -262.50	-	0 0	2 2,100	0 0
30 Oct	567.90	5.25 ₹ 5,512.5	-0.25 -262.50	23.07	2 2,100	1 1,050	4 4,200
29 Oct	571.75	5.5 ₹ 5,775	-0.95 -997.50	21.51	2 2,100	1 1,050	2 2,100

For Ambuja Cements Ltd - strike price 630 expiring on 30DEC2025

Delta for 630 CE is 0.01

Historical price for 630 CE is as follows

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 144

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 28.06, the open interest changed by -26 which decreased total open position to 146

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 26.43, the open interest changed by 0 which decreased total open position to 176

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 25.97, the open interest changed by 0 which decreased total open position to 179

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 0.3, 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 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 24.72, the open interest changed by 0 which decreased total open position to 179

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 24.39, the open interest changed by 0 which decreased total open position to 164

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 21.42, the open interest changed by -1 which decreased total open position to 165

On 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 21.21, the open interest changed by -1 which decreased total open position to 167

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 21.41, the open interest changed by 7 which increased total open position to 168

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 22.25, the open interest changed by 8 which increased total open position to 161

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 21.69, the open interest changed by 19 which increased total open position to 153

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 22.49, the open interest changed by 2 which increased total open position to 133

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 21.50, the open interest changed by 75 which increased total open position to 131

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 22.56, the open interest changed by 33 which increased total open position to 55

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 22.10, the open interest changed by 1 which increased total open position to 21

On 17 Nov AMBUJACEM was trading at 560.30. The strike last trading price was 1.45, which was -1.7 lower than the previous day. The implied volatity was 21.22, the open interest changed by 1 which increased total open position to 19

On 14 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 3.15, which was 0.45 higher 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 3.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov AMBUJACEM was trading at 562.55. The strike last trading price was 3.15, which was 0.45 higher than the previous day. The implied volatity was 23.76, the open interest changed by 1 which increased total open position to 18

On 11 Nov AMBUJACEM was trading at 557.55. The strike last trading price was 2.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 10 Nov AMBUJACEM was trading at 556.10. The strike last trading price was 2.75, which was -1.35 lower than the previous day. The implied volatity was 24.34, the open interest changed by 3 which increased total open position to 16

On 7 Nov AMBUJACEM was trading at 558.80. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 25.63, the open interest changed by -2 which decreased total open position to 14

On 6 Nov AMBUJACEM was trading at 558.40. The strike last trading price was 4.1, which was -0.8 lower than the previous day. The implied volatity was 25.63, the open interest changed by 1 which increased total open position to 16

On 4 Nov AMBUJACEM was trading at 567.40. The strike last trading price was 4.9, which was -3.05 lower than the previous day. The implied volatity was 23.78, the open interest changed by -2 which decreased total open position to 15

On 3 Nov AMBUJACEM was trading at 577.20. The strike last trading price was 7.95, which was 2.7 higher than the previous day. The implied volatity was 24.33, the open interest changed by 13 which increased total open position to 18

On 31 Oct AMBUJACEM was trading at 565.40. The strike last trading price was 5.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct AMBUJACEM was trading at 567.90. The strike last trading price was 5.25, which was -0.25 lower than the previous day. The implied volatity was 23.07, the open interest changed by 1 which increased total open position to 4

On 29 Oct AMBUJACEM was trading at 571.75. The strike last trading price was 5.5, which was -0.95 lower than the previous day. The implied volatity was 21.51, the open interest changed by 1 which increased total open position to 2

AMBUJACEM 30DEC2025 630 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	533.05	83.95 ₹ 88,147.5	0.7 735.00	-	0 0	0 0	0 0
8 Dec	528.95	83.95 ₹ 88,147.5	0.7 735.00	-	0 0	0 0	63 66,150
5 Dec	533.80	83.95 ₹ 88,147.5	0.7 735.00	-	0 0	1 1,050	0 0
4 Dec	536.90	83.95 ₹ 88,147.5	0.7 735.00	-	7 7,350	0 0	62 65,100
3 Dec	535.35	83.25 ₹ 87,412.5	3.25 3412.50	-	0 0	-6 -6,300	0 0
2 Dec	543.00	83.25 ₹ 87,412.5	3.25 3412.50	33.56	8 8,400	-7 -7,350	61 64,050
1 Dec	543.35	80 ₹ 84,000	-1.85 -1942.50	-	0 0	0 0	0 0
28 Nov	550.20	80 ₹ 84,000	-1.85 -1942.50	-	0 0	0 0	0 0
27 Nov	548.70	80 ₹ 84,000	-1.85 -1942.50	-	0 0	0 0	0 0
26 Nov	550.00	80 ₹ 84,000	-1.85 -1942.50	-	0 0	2 2,100	0 0
25 Nov	545.85	80 ₹ 84,000	-1.85 -1942.50	30.52	2 2,100	1 1,050	67 70,350
24 Nov	544.60	81.85 ₹ 85,942.5	6.6 6930.00	41.39	25 26,250	24 25,200	65 68,250
21 Nov	547.55	75.25 ₹ 79,012.5	6.55 6877.50	-	4 4,200	0 0	37 38,850
20 Nov	555.75	68.25 ₹ 71,662.5	7.25 7612.50	-	0 0	0 0	0 0
19 Nov	555.30	68.25 ₹ 71,662.5	7.25 7612.50	-	0 0	0 0	0 0
18 Nov	557.80	68.25 ₹ 71,662.5	7.25 7612.50	-	0 0	0 0	0 0
17 Nov	560.30	68.25 ₹ 71,662.5	7.25 7612.50	-	0 0	0 0	0 0
14 Nov	563.20	68.25 ₹ 71,662.5	7.25 7612.50	-	0 0	0 0	0 0
13 Nov	559.35	68.25 ₹ 71,662.5	7.25 7612.50	-	0 0	0 0	0 0
12 Nov	562.55	68.25 ₹ 71,662.5	7.25 7612.50	-	0 0	0 0	0 0
11 Nov	557.55	68.25 ₹ 71,662.5	7.25 7612.50	-	0 0	20 21,000	0 0
10 Nov	556.10	68.25 ₹ 71,662.5	7.25 7612.50	24.27	20 21,000	19 19,950	36 37,800
7 Nov	558.80	61 ₹ 64,050	-9.8 -10290.00	-	0 0	0 0	0 0
6 Nov	558.40	61 ₹ 64,050	-9.8 -10290.00	-	0 0	17 17,850	0 0
4 Nov	567.40	61 ₹ 64,050	-9.8 -10290.00	28.09	17 17,850	13 13,650	13 13,650
3 Nov	577.20	70.8 ₹ 74,340	0 0.00	-	0 0	0 0	0 0
31 Oct	565.40	70.8 ₹ 74,340	0 0.00	-	0 0	0 0	0 0
30 Oct	567.90	70.8 ₹ 74,340	0 0.00	-	0 0	0 0	0 0
29 Oct	571.75	70.8 ₹ 74,340	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 630 expiring on 30DEC2025

Delta for 630 PE is -

Historical price for 630 PE is as follows

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 83.95, which was 0.7 higher 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 83.95, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 83.95, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 83.95, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 83.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 83.25, which was 3.25 higher than the previous day. The implied volatity was 33.56, the open interest changed by -7 which decreased total open position to 61

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 80, which was -1.85 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 80, which was -1.85 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 80, which was -1.85 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 80, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 80, which was -1.85 lower than the previous day. The implied volatity was 30.52, the open interest changed by 1 which increased total open position to 67

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 81.85, which was 6.6 higher than the previous day. The implied volatity was 41.39, the open interest changed by 24 which increased total open position to 65

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 75.25, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 68.25, which was 7.25 higher 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 68.25, which was 7.25 higher 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 68.25, which was 7.25 higher 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 68.25, which was 7.25 higher 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 68.25, which was 7.25 higher 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 68.25, which was 7.25 higher 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 68.25, which was 7.25 higher 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 68.25, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 10 Nov AMBUJACEM was trading at 556.10. The strike last trading price was 68.25, which was 7.25 higher than the previous day. The implied volatity was 24.27, the open interest changed by 19 which increased total open position to 36

On 7 Nov AMBUJACEM was trading at 558.80. The strike last trading price was 61, which was -9.8 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 61, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 4 Nov AMBUJACEM was trading at 567.40. The strike last trading price was 61, which was -9.8 lower than the previous day. The implied volatity was 28.09, the open interest changed by 13 which increased total open position to 13

On 3 Nov AMBUJACEM was trading at 577.20. The strike last trading price was 70.8, 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 70.8, 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 70.8, 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 70.8, 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