AMBUJACEM
Ambuja Cements Ltd
Historical option data for AMBUJACEM
06 Sep 2024 04:10 PM IST
| AMBUJACEM 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 623.25 | 3.45 | -0.80 | 5,62,500 | -15,300 | 4,88,700 | ||||
| 5 Sept | 631.85 | 4.25 | -0.10 | 10,70,100 | 1,00,800 | 5,06,700 | ||||
| 4 Sept | 627.10 | 4.35 | 1.20 | 4,63,500 | -9,000 | 4,08,600 | ||||
| 3 Sept | 617.80 | 3.15 | -0.50 | 2,57,400 | 21,600 | 4,17,600 | ||||
| 2 Sept | 620.40 | 3.65 | -0.80 | 3,06,000 | 45,000 | 3,95,100 | ||||
| 30 Aug | 617.05 | 4.45 | 0.30 | 5,94,000 | 57,600 | 3,53,700 | ||||
| 29 Aug | 612.50 | 4.15 | -1.15 | 3,95,100 | 11,700 | 2,96,100 | ||||
| 28 Aug | 616.40 | 5.3 | -2.45 | 2,22,300 | 1,12,500 | 2,84,400 | ||||
| 27 Aug | 624.45 | 7.75 | -1.30 | 1,36,800 | 25,200 | 1,71,900 | ||||
| 26 Aug | 627.65 | 9.05 | -1.65 | 1,80,000 | 16,200 | 1,44,900 | ||||
| 23 Aug | 633.60 | 10.7 | -3.30 | 3,51,000 | 1,08,900 | 1,28,700 | ||||
| 22 Aug | 631.80 | 14 | 2.60 | 28,800 | 9,000 | 20,700 | ||||
| 21 Aug | 629.25 | 11.4 | 1.70 | 2,700 | 1,800 | 10,800 | ||||
| 20 Aug | 626.45 | 9.7 | -3.15 | 5,400 | 3,600 | 9,000 | ||||
| 19 Aug | 633.70 | 12.85 | -3.15 | 4,500 | 900 | 2,700 | ||||
| 16 Aug | 640.50 | 16 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 623.20 | 16 | 0.00 | 0 | 900 | 0 | ||||
|
|
||||||||||
| 13 Aug | 624.40 | 16 | 0.00 | 900 | 0 | 900 | ||||
| 12 Aug | 635.45 | 16 | -42.75 | 900 | 0 | 0 | ||||
| 9 Aug | 632.00 | 58.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 638.50 | 58.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 643.30 | 58.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 625.55 | 58.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 636.15 | 58.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 652.80 | 58.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 664.00 | 58.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 679.95 | 58.75 | 58.75 | 0 | 0 | 0 | ||||
| 30 Jul | 674.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 679.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 686.40 | 0 | 0 | 0 | 0 | |||||
For Ambuja Cements Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 6 Sept AMBUJACEM was trading at 623.25. The strike last trading price was 3.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -15300 which decreased total open position to 488700
On 5 Sept AMBUJACEM was trading at 631.85. The strike last trading price was 4.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 506700
On 4 Sept AMBUJACEM was trading at 627.10. The strike last trading price was 4.35, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 408600
On 3 Sept AMBUJACEM was trading at 617.80. The strike last trading price was 3.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 417600
On 2 Sept AMBUJACEM was trading at 620.40. The strike last trading price was 3.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 395100
On 30 Aug AMBUJACEM was trading at 617.05. The strike last trading price was 4.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 353700
On 29 Aug AMBUJACEM was trading at 612.50. The strike last trading price was 4.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 296100
On 28 Aug AMBUJACEM was trading at 616.40. The strike last trading price was 5.3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 284400
On 27 Aug AMBUJACEM was trading at 624.45. The strike last trading price was 7.75, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 171900
On 26 Aug AMBUJACEM was trading at 627.65. The strike last trading price was 9.05, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 144900
On 23 Aug AMBUJACEM was trading at 633.60. The strike last trading price was 10.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 108900 which increased total open position to 128700
On 22 Aug AMBUJACEM was trading at 631.80. The strike last trading price was 14, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 20700
On 21 Aug AMBUJACEM was trading at 629.25. The strike last trading price was 11.4, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 10800
On 20 Aug AMBUJACEM was trading at 626.45. The strike last trading price was 9.7, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9000
On 19 Aug AMBUJACEM was trading at 633.70. The strike last trading price was 12.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2700
On 16 Aug AMBUJACEM was trading at 640.50. The strike last trading price was 16, 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 16, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 13 Aug AMBUJACEM was trading at 624.40. The strike last trading price was 16, 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 900
On 12 Aug AMBUJACEM was trading at 635.45. The strike last trading price was 16, which was -42.75 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 58.75, 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 58.75, 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 58.75, 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 58.75, 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 58.75, 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 58.75, 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 58.75, 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 58.75, which was 58.75 higher 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 0, 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 0, 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 26 Jul AMBUJACEM was trading at 686.40. The strike last trading price was 0, 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 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 623.25 | 43.25 | 4.25 | 7,200 | 2,700 | 61,200 |
| 5 Sept | 631.85 | 39 | -6.30 | 11,700 | 0 | 58,500 |
| 4 Sept | 627.10 | 45.3 | -5.50 | 19,800 | -1,800 | 58,500 |
| 3 Sept | 617.80 | 50.8 | -0.80 | 2,700 | -900 | 59,400 |
| 2 Sept | 620.40 | 51.6 | 0.05 | 1,800 | 0 | 59,400 |
| 30 Aug | 617.05 | 51.55 | -13.05 | 17,100 | 8,100 | 60,300 |
| 29 Aug | 612.50 | 64.6 | 9.60 | 27,900 | 23,400 | 51,300 |
| 28 Aug | 616.40 | 55 | 6.65 | 27,000 | 17,100 | 27,900 |
| 27 Aug | 624.45 | 48.35 | 3.35 | 900 | 0 | 10,800 |
| 26 Aug | 627.65 | 45 | 8.00 | 9,000 | 8,100 | 9,900 |
| 23 Aug | 633.60 | 37 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 631.80 | 37 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 629.25 | 37 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 626.45 | 37 | 0.00 | 0 | 1,800 | 0 |
| 19 Aug | 633.70 | 37 | -7.45 | 1,800 | 0 | 0 |
| 16 Aug | 640.50 | 44.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 623.20 | 44.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 624.40 | 44.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 635.45 | 44.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 632.00 | 44.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 638.50 | 44.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 643.30 | 44.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 625.55 | 44.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 636.15 | 44.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 652.80 | 44.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 664.00 | 44.45 | 44.45 | 0 | 0 | 0 |
| 31 Jul | 679.95 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 674.45 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 679.85 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 686.40 | 0 | 0 | 0 | 0 | |
For Ambuja Cements Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 6 Sept AMBUJACEM was trading at 623.25. The strike last trading price was 43.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 61200
On 5 Sept AMBUJACEM was trading at 631.85. The strike last trading price was 39, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58500
On 4 Sept AMBUJACEM was trading at 627.10. The strike last trading price was 45.3, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 58500
On 3 Sept AMBUJACEM was trading at 617.80. The strike last trading price was 50.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 59400
On 2 Sept AMBUJACEM was trading at 620.40. The strike last trading price was 51.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59400
On 30 Aug AMBUJACEM was trading at 617.05. The strike last trading price was 51.55, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 60300
On 29 Aug AMBUJACEM was trading at 612.50. The strike last trading price was 64.6, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 51300
On 28 Aug AMBUJACEM was trading at 616.40. The strike last trading price was 55, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 27900
On 27 Aug AMBUJACEM was trading at 624.45. The strike last trading price was 48.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 26 Aug AMBUJACEM was trading at 627.65. The strike last trading price was 45, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 9900
On 23 Aug AMBUJACEM was trading at 633.60. The strike last trading price was 37, 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 22 Aug AMBUJACEM was trading at 631.80. The strike last trading price was 37, 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 21 Aug AMBUJACEM was trading at 629.25. The strike last trading price was 37, 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 20 Aug AMBUJACEM was trading at 626.45. The strike last trading price was 37, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 19 Aug AMBUJACEM was trading at 633.70. The strike last trading price was 37, which was -7.45 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, which was 44.45 higher 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 0, 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 0, 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 0, 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 26 Jul AMBUJACEM was trading at 686.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0