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 650 CE
Delta: 0.00 Vega: 0.02 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	533.05	0.05 ₹ 52.5	0 0.00	30.52	37 38,850	0 0	367 3,85,350
8 Dec	528.95	0.05 ₹ 52.5	0 0.00	30.24	1 1,050	0 0	367 3,85,350
5 Dec	533.80	0.05 ₹ 52.5	-0.05 -52.50	27.15	2 2,100	0 0	367 3,85,350
4 Dec	536.90	0.1 ₹ 105	0 0.00	27.90	3 3,150	0 0	367 3,85,350

3 Dec	535.35	0.1 ₹ 105	0 0.00	27.67	26 27,300	0 0	367 3,85,350
2 Dec	543.00	0.1 ₹ 105	-0.05 -52.50	25.24	101 1,06,050	-18 -18,900	367 3,85,350
1 Dec	543.35	0.15 ₹ 157.5	0 0.00	26.26	10 10,500	0 0	385 4,04,250
28 Nov	550.20	0.15 ₹ 157.5	0 0.00	23.46	27 28,350	0 0	385 4,04,250
27 Nov	548.70	0.15 ₹ 157.5	0 0.00	23.26	64 67,200	-9 -9,450	367 3,85,350
26 Nov	550.00	0.15 ₹ 157.5	0.05 52.50	22.37	220 2,31,000	-5 -5,250	381 4,00,050
25 Nov	545.85	0.1 ₹ 105	-0.2 -210.00	21.91	384 4,03,200	314 3,29,700	378 3,96,900
24 Nov	544.60	0.3 ₹ 315	-0.1 -105.00	24.72	25 26,250	13 13,650	59 61,950
21 Nov	547.55	0.4 ₹ 420	-0.15 -157.50	24.69	16 16,800	11 11,550	45 47,250
20 Nov	555.75	0.55 ₹ 577.5	-0.15 -157.50	23.31	18 18,900	8 8,400	33 34,650
19 Nov	555.30	0.7 ₹ 735	-0.1 -105.00	24.26	52 54,600	16 16,800	21 22,050
18 Nov	557.80	0.75 ₹ 787.5	-0.25 -262.50	23.60	4 4,200	3 3,150	4 4,200

For Ambuja Cements Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 CE is 0.00

Historical price for 650 CE is as follows

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 30.52, the open interest changed by 0 which decreased total open position to 367

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 30.24, the open interest changed by 0 which decreased total open position to 367

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 27.15, the open interest changed by 0 which decreased total open position to 367

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 27.90, the open interest changed by 0 which decreased total open position to 367

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 27.67, the open interest changed by 0 which decreased total open position to 367

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 25.24, the open interest changed by -18 which decreased total open position to 367

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 26.26, the open interest changed by 0 which decreased total open position to 385

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 23.46, the open interest changed by 0 which decreased total open position to 385

On 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 23.26, the open interest changed by -9 which decreased total open position to 367

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 22.37, the open interest changed by -5 which decreased total open position to 381

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 0.1, which was -0.2 lower than the previous day. The implied volatity was 21.91, the open interest changed by 314 which increased total open position to 378

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 24.72, the open interest changed by 13 which increased total open position to 59

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 24.69, the open interest changed by 11 which increased total open position to 45

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 23.31, the open interest changed by 8 which increased total open position to 33

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 24.26, the open interest changed by 16 which increased total open position to 21

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 23.60, the open interest changed by 3 which increased total open position to 4

AMBUJACEM 30DEC2025 650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	533.05	95 ₹ 99,750	-3 -3150.00	-	0 0	0 0	0 0
8 Dec	528.95	95 ₹ 99,750	-3 -3150.00	-	0 0	0 0	674 7,07,700
5 Dec	533.80	95 ₹ 99,750	-3 -3150.00	-	0 0	0 0	0 0
4 Dec	536.90	95 ₹ 99,750	-3 -3150.00	-	0 0	0 0	0 0
3 Dec	535.35	95 ₹ 99,750	-3 -3150.00	-	0 0	0 0	0 0
2 Dec	543.00	95 ₹ 99,750	-3 -3150.00	-	0 0	0 0	0 0
1 Dec	543.35	95 ₹ 99,750	-3 -3150.00	-	0 0	-1 -1,050	0 0
28 Nov	550.20	95 ₹ 99,750	-3 -3150.00	21.46	1 1,050	0 0	675 7,08,750
27 Nov	548.70	98 ₹ 1,02,900	-1.6 -1680.00	-	0 0	-1 -1,050	0 0
26 Nov	550.00	98 ₹ 1,02,900	-1.6 -1680.00	43.29	1 1,050	0 0	676 7,09,800
25 Nov	545.85	99.95 ₹ 1,04,947.5	1.95 2047.50	36.30	645 6,77,250	634 6,65,700	676 7,09,800
24 Nov	544.60	98 ₹ 1,02,900	5 5250.00	31.80	40 42,000	10 10,500	12 12,600
21 Nov	547.55	93 ₹ 97,650	3 3150.00	-	1 1,050	0 0	1 1,050
20 Nov	555.75	90 ₹ 94,500	4.4 4620.00	-	0 0	1 1,050	0 0
19 Nov	555.30	90 ₹ 94,500	4.4 4620.00	31.17	1 1,050	0 0	0 0
18 Nov	557.80	85.6 ₹ 89,880	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 PE is -

Historical price for 650 PE is as follows

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 95, which was -3 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 95, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 674

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 95, which was -3 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 95, which was -3 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 95, which was -3 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 95, which was -3 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 95, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 95, which was -3 lower than the previous day. The implied volatity was 21.46, the open interest changed by 0 which decreased total open position to 675

On 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 98, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 98, which was -1.6 lower than the previous day. The implied volatity was 43.29, the open interest changed by 0 which decreased total open position to 676

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 99.95, which was 1.95 higher than the previous day. The implied volatity was 36.30, the open interest changed by 634 which increased total open position to 676

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 98, which was 5 higher than the previous day. The implied volatity was 31.80, the open interest changed by 10 which increased total open position to 12

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 93, which was 3 higher than the previous day. The implied volatity was -, 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 90, which was 4.4 higher 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 90, which was 4.4 higher than the previous day. The implied volatity was 31.17, 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 85.6, 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