AMBUJACEM
Ambuja Cements Ltd
Historical option data for AMBUJACEM
16 Sep 2024 04:10 PM IST
| AMBUJACEM 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 627.30 | 3.25 | -0.55 | 9,05,400 | 45,900 | 19,32,300 | ||||
| 13 Sept | 629.60 | 3.8 | -0.35 | 21,09,600 | 20,700 | 18,80,100 | ||||
| 12 Sept | 628.15 | 4.15 | -0.15 | 8,65,800 | -18,900 | 18,63,900 | ||||
|
|
||||||||||
| 11 Sept | 623.00 | 4.3 | -0.60 | 13,97,700 | 35,100 | 18,87,300 | ||||
| 10 Sept | 627.05 | 4.9 | -2.15 | 11,70,000 | 45,000 | 18,54,900 | ||||
| 9 Sept | 630.15 | 7.05 | 0.30 | 21,23,100 | -900 | 18,05,400 | ||||
| 6 Sept | 623.25 | 6.75 | -1.85 | 21,80,700 | 13,500 | 18,08,100 | ||||
| 5 Sept | 631.85 | 8.6 | 0.10 | 48,42,900 | -54,900 | 17,99,100 | ||||
| 4 Sept | 627.10 | 8.5 | 2.35 | 23,74,200 | 42,300 | 18,57,600 | ||||
| 3 Sept | 617.80 | 6.15 | -0.65 | 13,13,100 | 1,48,500 | 18,25,200 | ||||
| 2 Sept | 620.40 | 6.8 | -1.20 | 13,99,500 | 1,16,100 | 16,76,700 | ||||
| 30 Aug | 617.05 | 8 | 0.85 | 23,44,500 | 1,83,600 | 15,66,000 | ||||
| 29 Aug | 612.50 | 7.15 | -2.25 | 17,20,800 | 2,79,900 | 13,80,600 | ||||
| 28 Aug | 616.40 | 9.4 | -3.60 | 7,46,100 | 1,20,600 | 11,07,000 | ||||
| 27 Aug | 624.45 | 13 | -2.25 | 4,14,000 | 58,500 | 9,86,400 | ||||
| 26 Aug | 627.65 | 15.25 | -2.10 | 6,34,500 | 1,00,800 | 9,33,300 | ||||
| 23 Aug | 633.60 | 17.35 | -4.55 | 17,79,300 | 6,28,200 | 8,32,500 | ||||
| 22 Aug | 631.80 | 21.9 | 6.65 | 4,77,000 | 1,32,300 | 2,03,400 | ||||
| 21 Aug | 629.25 | 15.25 | -0.25 | 26,100 | 9,000 | 70,200 | ||||
| 20 Aug | 626.45 | 15.5 | -3.05 | 54,000 | 15,300 | 60,300 | ||||
| 19 Aug | 633.70 | 18.55 | -2.75 | 35,100 | 18,900 | 45,000 | ||||
| 16 Aug | 640.50 | 21.3 | 5.25 | 17,100 | 5,400 | 26,100 | ||||
| 14 Aug | 623.20 | 16.05 | -2.75 | 8,100 | 0 | 17,100 | ||||
| 13 Aug | 624.40 | 18.8 | -4.70 | 24,300 | 9,900 | 16,200 | ||||
| 12 Aug | 635.45 | 23.5 | 1.50 | 10,800 | 1,800 | 5,400 | ||||
| 9 Aug | 632.00 | 22 | -5.25 | 1,800 | 0 | 2,700 | ||||
| 8 Aug | 638.50 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 643.30 | 27.25 | 0.00 | 0 | 2,700 | 0 | ||||
| 6 Aug | 625.55 | 27.25 | -42.10 | 2,700 | 1,800 | 1,800 | ||||
| 5 Aug | 636.15 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 652.80 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 664.00 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 679.95 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 674.45 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 679.85 | 69.35 | 0 | 0 | 0 | |||||
For Ambuja Cements Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 16 Sept AMBUJACEM was trading at 627.30. The strike last trading price was 3.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 1932300
On 13 Sept AMBUJACEM was trading at 629.60. The strike last trading price was 3.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 1880100
On 12 Sept AMBUJACEM was trading at 628.15. The strike last trading price was 4.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 1863900
On 11 Sept AMBUJACEM was trading at 623.00. The strike last trading price was 4.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 1887300
On 10 Sept AMBUJACEM was trading at 627.05. The strike last trading price was 4.9, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 1854900
On 9 Sept AMBUJACEM was trading at 630.15. The strike last trading price was 7.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 1805400
On 6 Sept AMBUJACEM was trading at 623.25. The strike last trading price was 6.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 1808100
On 5 Sept AMBUJACEM was trading at 631.85. The strike last trading price was 8.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -54900 which decreased total open position to 1799100
On 4 Sept AMBUJACEM was trading at 627.10. The strike last trading price was 8.5, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 42300 which increased total open position to 1857600
On 3 Sept AMBUJACEM was trading at 617.80. The strike last trading price was 6.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 1825200
On 2 Sept AMBUJACEM was trading at 620.40. The strike last trading price was 6.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 116100 which increased total open position to 1676700
On 30 Aug AMBUJACEM was trading at 617.05. The strike last trading price was 8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 183600 which increased total open position to 1566000
On 29 Aug AMBUJACEM was trading at 612.50. The strike last trading price was 7.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 279900 which increased total open position to 1380600
On 28 Aug AMBUJACEM was trading at 616.40. The strike last trading price was 9.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 120600 which increased total open position to 1107000
On 27 Aug AMBUJACEM was trading at 624.45. The strike last trading price was 13, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 986400
On 26 Aug AMBUJACEM was trading at 627.65. The strike last trading price was 15.25, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 933300
On 23 Aug AMBUJACEM was trading at 633.60. The strike last trading price was 17.35, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 628200 which increased total open position to 832500
On 22 Aug AMBUJACEM was trading at 631.80. The strike last trading price was 21.9, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 132300 which increased total open position to 203400
On 21 Aug AMBUJACEM was trading at 629.25. The strike last trading price was 15.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 70200
On 20 Aug AMBUJACEM was trading at 626.45. The strike last trading price was 15.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 60300
On 19 Aug AMBUJACEM was trading at 633.70. The strike last trading price was 18.55, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 45000
On 16 Aug AMBUJACEM was trading at 640.50. The strike last trading price was 21.3, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 26100
On 14 Aug AMBUJACEM was trading at 623.20. The strike last trading price was 16.05, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17100
On 13 Aug AMBUJACEM was trading at 624.40. The strike last trading price was 18.8, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 16200
On 12 Aug AMBUJACEM was trading at 635.45. The strike last trading price was 23.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5400
On 9 Aug AMBUJACEM was trading at 632.00. The strike last trading price was 22, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 8 Aug AMBUJACEM was trading at 638.50. The strike last trading price was 27.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug AMBUJACEM was trading at 643.30. The strike last trading price was 27.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 0
On 6 Aug AMBUJACEM was trading at 625.55. The strike last trading price was 27.25, which was -42.10 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 5 Aug AMBUJACEM was trading at 636.15. The strike last trading price was 69.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug AMBUJACEM was trading at 652.80. The strike last trading price was 69.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug AMBUJACEM was trading at 664.00. The strike last trading price was 69.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul AMBUJACEM was trading at 679.95. The strike last trading price was 69.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul AMBUJACEM was trading at 674.45. The strike last trading price was 69.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul AMBUJACEM was trading at 679.85. The strike last trading price was 69.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| AMBUJACEM 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 627.30 | 23 | -0.10 | 17,100 | -3,600 | 7,57,800 |
| 13 Sept | 629.60 | 23.1 | -2.75 | 59,400 | -2,700 | 7,60,500 |
| 12 Sept | 628.15 | 25.85 | -3.30 | 56,700 | 900 | 7,63,200 |
| 11 Sept | 623.00 | 29.15 | 2.55 | 47,700 | 0 | 7,65,900 |
| 10 Sept | 627.05 | 26.6 | 1.50 | 31,500 | 2,700 | 7,66,800 |
| 9 Sept | 630.15 | 25.1 | -3.85 | 31,500 | -9,000 | 7,66,800 |
| 6 Sept | 623.25 | 28.95 | 4.30 | 1,61,100 | 900 | 7,77,600 |
| 5 Sept | 631.85 | 24.65 | -2.50 | 3,61,800 | 10,800 | 7,77,600 |
| 4 Sept | 627.10 | 27.15 | -6.80 | 50,400 | -9,900 | 7,66,800 |
| 3 Sept | 617.80 | 33.95 | -0.40 | 26,100 | 2,700 | 7,77,600 |
| 2 Sept | 620.40 | 34.35 | -1.35 | 38,700 | 900 | 7,74,900 |
| 30 Aug | 617.05 | 35.7 | -5.40 | 1,21,500 | 28,800 | 7,73,100 |
| 29 Aug | 612.50 | 41.1 | 1.10 | 3,06,000 | 1,86,300 | 7,41,600 |
| 28 Aug | 616.40 | 40 | 6.30 | 65,700 | 22,500 | 5,54,400 |
| 27 Aug | 624.45 | 33.7 | 1.30 | 29,700 | 15,300 | 5,31,000 |
| 26 Aug | 627.65 | 32.4 | 4.90 | 71,100 | 17,100 | 5,15,700 |
| 23 Aug | 633.60 | 27.5 | -1.95 | 8,95,500 | 4,72,500 | 4,98,600 |
| 22 Aug | 631.80 | 29.45 | -1.20 | 36,000 | 14,400 | 27,900 |
| 21 Aug | 629.25 | 30.65 | -2.65 | 900 | 0 | 12,600 |
| 20 Aug | 626.45 | 33.3 | -2.00 | 15,300 | 12,600 | 12,600 |
| 19 Aug | 633.70 | 35.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 640.50 | 35.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 623.20 | 35.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 624.40 | 35.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 635.45 | 35.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 632.00 | 35.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 638.50 | 35.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 643.30 | 35.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 625.55 | 35.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 636.15 | 35.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 652.80 | 35.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 664.00 | 35.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 679.95 | 35.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 674.45 | 35.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 679.85 | 35.3 | 0 | 0 | 0 | |
For Ambuja Cements Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 16 Sept AMBUJACEM was trading at 627.30. The strike last trading price was 23, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 757800
On 13 Sept AMBUJACEM was trading at 629.60. The strike last trading price was 23.1, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 760500
On 12 Sept AMBUJACEM was trading at 628.15. The strike last trading price was 25.85, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 763200
On 11 Sept AMBUJACEM was trading at 623.00. The strike last trading price was 29.15, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 765900
On 10 Sept AMBUJACEM was trading at 627.05. The strike last trading price was 26.6, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 766800
On 9 Sept AMBUJACEM was trading at 630.15. The strike last trading price was 25.1, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 766800
On 6 Sept AMBUJACEM was trading at 623.25. The strike last trading price was 28.95, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 777600
On 5 Sept AMBUJACEM was trading at 631.85. The strike last trading price was 24.65, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 777600
On 4 Sept AMBUJACEM was trading at 627.10. The strike last trading price was 27.15, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 766800
On 3 Sept AMBUJACEM was trading at 617.80. The strike last trading price was 33.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 777600
On 2 Sept AMBUJACEM was trading at 620.40. The strike last trading price was 34.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 774900
On 30 Aug AMBUJACEM was trading at 617.05. The strike last trading price was 35.7, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 773100
On 29 Aug AMBUJACEM was trading at 612.50. The strike last trading price was 41.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 186300 which increased total open position to 741600
On 28 Aug AMBUJACEM was trading at 616.40. The strike last trading price was 40, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 554400
On 27 Aug AMBUJACEM was trading at 624.45. The strike last trading price was 33.7, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 531000
On 26 Aug AMBUJACEM was trading at 627.65. The strike last trading price was 32.4, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 515700
On 23 Aug AMBUJACEM was trading at 633.60. The strike last trading price was 27.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 472500 which increased total open position to 498600
On 22 Aug AMBUJACEM was trading at 631.80. The strike last trading price was 29.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 27900
On 21 Aug AMBUJACEM was trading at 629.25. The strike last trading price was 30.65, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 20 Aug AMBUJACEM was trading at 626.45. The strike last trading price was 33.3, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 12600
On 19 Aug AMBUJACEM was trading at 633.70. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug AMBUJACEM was trading at 640.50. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug AMBUJACEM was trading at 623.20. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug AMBUJACEM was trading at 624.40. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug AMBUJACEM was trading at 635.45. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug AMBUJACEM was trading at 632.00. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug AMBUJACEM was trading at 638.50. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug AMBUJACEM was trading at 643.30. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug AMBUJACEM was trading at 625.55. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug AMBUJACEM was trading at 636.15. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug AMBUJACEM was trading at 652.80. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug AMBUJACEM was trading at 664.00. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul AMBUJACEM was trading at 679.95. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul AMBUJACEM was trading at 674.45. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul AMBUJACEM was trading at 679.85. The strike last trading price was 35.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0