AMBUJACEM
Ambuja Cements Ltd
Historical option data for AMBUJACEM
18 Oct 2024 11:00 AM IST
| AMBUJACEM 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 567.55 | 0.5 | 0.20 | 2,700 | 0 | 1,04,400 | ||||
| 17 Oct | 571.25 | 0.3 | -0.05 | 3,600 | 0 | 1,05,300 | ||||
| 16 Oct | 589.05 | 0.35 | -0.45 | 1,800 | -900 | 1,05,300 | ||||
| 15 Oct | 590.35 | 0.8 | 0.00 | 0 | -900 | 0 | ||||
| 14 Oct | 588.90 | 0.8 | -0.10 | 10,800 | -2,700 | 1,04,400 | ||||
| 11 Oct | 585.20 | 0.9 | -0.20 | 37,800 | -8,100 | 1,07,100 | ||||
| 10 Oct | 585.25 | 1.1 | -0.45 | 72,000 | 10,800 | 1,17,900 | ||||
| 9 Oct | 607.95 | 1.55 | -0.15 | 1,53,000 | -12,600 | 1,06,200 | ||||
| 8 Oct | 606.40 | 1.7 | 0.30 | 1,30,500 | 9,000 | 1,17,900 | ||||
| 7 Oct | 590.35 | 1.4 | -0.75 | 1,58,400 | 5,400 | 1,08,900 | ||||
| 4 Oct | 610.70 | 2.15 | -1.25 | 85,500 | -18,900 | 1,08,900 | ||||
| 3 Oct | 617.45 | 3.4 | -1.20 | 1,85,400 | 8,100 | 1,27,800 | ||||
| 1 Oct | 632.45 | 4.6 | -0.10 | 1,11,600 | 31,500 | 1,20,600 | ||||
| 30 Sept | 632.55 | 4.7 | 1.05 | 3,11,400 | -16,200 | 88,200 | ||||
| 27 Sept | 634.00 | 3.65 | 1.10 | 2,31,300 | 1,04,400 | 1,06,200 | ||||
| 26 Sept | 625.15 | 2.55 | 0.00 | 0 | 900 | 0 | ||||
| 25 Sept | 616.05 | 2.55 | -1.65 | 900 | 0 | 900 | ||||
| 24 Sept | 618.30 | 4.2 | 0.00 | 0 | 900 | 0 | ||||
| 23 Sept | 622.05 | 4.2 | 0.20 | 1,800 | 900 | 900 | ||||
| 20 Sept | 616.55 | 4 | -17.00 | 3,600 | 0 | 0 | ||||
|
|
||||||||||
| 19 Sept | 608.40 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 620.10 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 623.00 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 627.30 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 629.60 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 628.15 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 623.00 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 627.05 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 630.15 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 623.25 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 631.85 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 627.10 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 617.80 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 620.40 | 21 | 21.00 | 0 | 0 | 0 | ||||
| 30 Aug | 617.05 | 0 | 0 | 0 | 0 | |||||
For Ambuja Cements Ltd - strike price 690 expiring on 31OCT2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 18 Oct AMBUJACEM was trading at 567.55. The strike last trading price was 0.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104400
On 17 Oct AMBUJACEM was trading at 571.25. 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 105300
On 16 Oct AMBUJACEM was trading at 589.05. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 105300
On 15 Oct AMBUJACEM was trading at 590.35. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 0
On 14 Oct AMBUJACEM was trading at 588.90. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 104400
On 11 Oct AMBUJACEM was trading at 585.20. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 107100
On 10 Oct AMBUJACEM was trading at 585.25. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 117900
On 9 Oct AMBUJACEM was trading at 607.95. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 106200
On 8 Oct AMBUJACEM was trading at 606.40. The strike last trading price was 1.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 117900
On 7 Oct AMBUJACEM was trading at 590.35. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 108900
On 4 Oct AMBUJACEM was trading at 610.70. The strike last trading price was 2.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 108900
On 3 Oct AMBUJACEM was trading at 617.45. The strike last trading price was 3.4, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 127800
On 1 Oct AMBUJACEM was trading at 632.45. The strike last trading price was 4.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 120600
On 30 Sept AMBUJACEM was trading at 632.55. The strike last trading price was 4.7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 88200
On 27 Sept AMBUJACEM was trading at 634.00. The strike last trading price was 3.65, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 104400 which increased total open position to 106200
On 26 Sept AMBUJACEM was trading at 625.15. The strike last trading price was 2.55, 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 25 Sept AMBUJACEM was trading at 616.05. The strike last trading price was 2.55, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 24 Sept AMBUJACEM was trading at 618.30. The strike last trading price was 4.2, 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 23 Sept AMBUJACEM was trading at 622.05. The strike last trading price was 4.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 20 Sept AMBUJACEM was trading at 616.55. The strike last trading price was 4, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept AMBUJACEM was trading at 608.40. The strike last trading price was 21, 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 18 Sept AMBUJACEM was trading at 620.10. The strike last trading price was 21, 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 17 Sept AMBUJACEM was trading at 623.00. The strike last trading price was 21, 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 Sept AMBUJACEM was trading at 627.30. The strike last trading price was 21, 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 Sept AMBUJACEM was trading at 629.60. The strike last trading price was 21, 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 Sept AMBUJACEM was trading at 628.15. The strike last trading price was 21, 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 11 Sept AMBUJACEM was trading at 623.00. The strike last trading price was 21, 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 10 Sept AMBUJACEM was trading at 627.05. The strike last trading price was 21, 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 Sept AMBUJACEM was trading at 630.15. The strike last trading price was 21, 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 Sept AMBUJACEM was trading at 623.25. The strike last trading price was 21, 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 Sept AMBUJACEM was trading at 631.85. The strike last trading price was 21, 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 4 Sept AMBUJACEM was trading at 627.10. The strike last trading price was 21, 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 3 Sept AMBUJACEM was trading at 617.80. The strike last trading price was 21, 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 Sept AMBUJACEM was trading at 620.40. The strike last trading price was 21, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug AMBUJACEM was trading at 617.05. 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 690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 567.55 | 95.1 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 571.25 | 95.1 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 589.05 | 95.1 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 590.35 | 95.1 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 588.90 | 95.1 | 0.00 | 0 | 900 | 0 |
| 11 Oct | 585.20 | 95.1 | 27.50 | 1,800 | 900 | 4,500 |
| 10 Oct | 585.25 | 67.6 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 607.95 | 67.6 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 606.40 | 67.6 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 590.35 | 67.6 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 610.70 | 67.6 | 0.00 | 0 | 900 | 0 |
| 3 Oct | 617.45 | 67.6 | 16.45 | 900 | 0 | 2,700 |
| 1 Oct | 632.45 | 51.15 | 0.00 | 0 | 1,800 | 0 |
| 30 Sept | 632.55 | 51.15 | -11.85 | 1,800 | 0 | 900 |
| 27 Sept | 634.00 | 63 | 0.00 | 0 | -900 | 0 |
| 26 Sept | 625.15 | 63 | -11.45 | 900 | 0 | 1,800 |
| 25 Sept | 616.05 | 74.45 | 19.45 | 900 | 0 | 900 |
| 24 Sept | 618.30 | 55 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 622.05 | 55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 616.55 | 55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 608.40 | 55 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 620.10 | 55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 623.00 | 55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 627.30 | 55 | 0.00 | 0 | 900 | 0 |
| 13 Sept | 629.60 | 55 | -34.85 | 900 | 0 | 0 |
| 12 Sept | 628.15 | 89.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 623.00 | 89.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 627.05 | 89.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 630.15 | 89.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 623.25 | 89.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 631.85 | 89.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 627.10 | 89.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 617.80 | 89.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 620.40 | 89.85 | 89.85 | 0 | 0 | 0 |
| 30 Aug | 617.05 | 0 | 0 | 0 | 0 | |
For Ambuja Cements Ltd - strike price 690 expiring on 31OCT2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 18 Oct AMBUJACEM was trading at 567.55. The strike last trading price was 95.1, 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 17 Oct AMBUJACEM was trading at 571.25. The strike last trading price was 95.1, 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 Oct AMBUJACEM was trading at 589.05. The strike last trading price was 95.1, 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 15 Oct AMBUJACEM was trading at 590.35. The strike last trading price was 95.1, 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 Oct AMBUJACEM was trading at 588.90. The strike last trading price was 95.1, 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 11 Oct AMBUJACEM was trading at 585.20. The strike last trading price was 95.1, which was 27.50 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 4500
On 10 Oct AMBUJACEM was trading at 585.25. The strike last trading price was 67.6, 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 Oct AMBUJACEM was trading at 607.95. The strike last trading price was 67.6, 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 Oct AMBUJACEM was trading at 606.40. The strike last trading price was 67.6, 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 Oct AMBUJACEM was trading at 590.35. The strike last trading price was 67.6, 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 4 Oct AMBUJACEM was trading at 610.70. The strike last trading price was 67.6, 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 3 Oct AMBUJACEM was trading at 617.45. The strike last trading price was 67.6, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 1 Oct AMBUJACEM was trading at 632.45. The strike last trading price was 51.15, 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 30 Sept AMBUJACEM was trading at 632.55. The strike last trading price was 51.15, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 27 Sept AMBUJACEM was trading at 634.00. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 0
On 26 Sept AMBUJACEM was trading at 625.15. The strike last trading price was 63, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 25 Sept AMBUJACEM was trading at 616.05. The strike last trading price was 74.45, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 24 Sept AMBUJACEM was trading at 618.30. The strike last trading price was 55, 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 23 Sept AMBUJACEM was trading at 622.05. The strike last trading price was 55, 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 Sept AMBUJACEM was trading at 616.55. The strike last trading price was 55, 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 19 Sept AMBUJACEM was trading at 608.40. The strike last trading price was 55, 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 18 Sept AMBUJACEM was trading at 620.10. The strike last trading price was 55, 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 17 Sept AMBUJACEM was trading at 623.00. The strike last trading price was 55, 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 Sept AMBUJACEM was trading at 627.30. The strike last trading price was 55, 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 Sept AMBUJACEM was trading at 629.60. The strike last trading price was 55, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept AMBUJACEM was trading at 628.15. The strike last trading price was 89.85, 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 11 Sept AMBUJACEM was trading at 623.00. The strike last trading price was 89.85, 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 10 Sept AMBUJACEM was trading at 627.05. The strike last trading price was 89.85, 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 Sept AMBUJACEM was trading at 630.15. The strike last trading price was 89.85, 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 Sept AMBUJACEM was trading at 623.25. The strike last trading price was 89.85, 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 Sept AMBUJACEM was trading at 631.85. The strike last trading price was 89.85, 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 4 Sept AMBUJACEM was trading at 627.10. The strike last trading price was 89.85, 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 3 Sept AMBUJACEM was trading at 617.80. The strike last trading price was 89.85, 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 Sept AMBUJACEM was trading at 620.40. The strike last trading price was 89.85, which was 89.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug AMBUJACEM was trading at 617.05. 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
