AMBUJACEM
Ambuja Cements Ltd
Historical option data for AMBUJACEM
16 Sep 2024 04:10 PM IST
| AMBUJACEM 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 627.30 | 0.75 | -0.10 | 1,23,300 | -10,800 | 1,58,400 | ||||
| 13 Sept | 629.60 | 0.85 | -0.20 | 1,59,300 | 50,400 | 1,71,000 | ||||
| 12 Sept | 628.15 | 1.05 | -0.10 | 56,700 | -5,400 | 1,17,900 | ||||
| 11 Sept | 623.00 | 1.15 | -0.35 | 45,900 | 13,500 | 1,25,100 | ||||
| 10 Sept | 627.05 | 1.5 | -0.35 | 34,200 | -1,800 | 1,11,600 | ||||
| 9 Sept | 630.15 | 1.85 | 0.05 | 51,300 | 3,600 | 1,14,300 | ||||
| 6 Sept | 623.25 | 1.8 | -0.40 | 78,300 | -8,100 | 1,10,700 | ||||
| 5 Sept | 631.85 | 2.2 | -0.20 | 1,76,400 | 18,000 | 1,19,700 | ||||
| 4 Sept | 627.10 | 2.4 | 0.60 | 1,15,200 | -11,700 | 1,02,600 | ||||
| 3 Sept | 617.80 | 1.8 | -0.25 | 59,400 | 5,400 | 1,15,200 | ||||
| 2 Sept | 620.40 | 2.05 | -0.55 | 1,05,300 | 7,200 | 1,10,700 | ||||
| 30 Aug | 617.05 | 2.6 | 0.00 | 2,04,300 | 36,000 | 1,03,500 | ||||
| 29 Aug | 612.50 | 2.6 | -0.65 | 1,17,000 | -1,800 | 66,600 | ||||
| 28 Aug | 616.40 | 3.25 | -2.70 | 9,900 | -3,600 | 69,300 | ||||
| 27 Aug | 624.45 | 5.95 | 0.00 | 0 | 6,300 | 0 | ||||
| 26 Aug | 627.65 | 5.95 | -0.45 | 11,700 | 6,300 | 72,900 | ||||
| 23 Aug | 633.60 | 6.4 | -2.60 | 1,38,600 | 63,000 | 65,700 | ||||
| 22 Aug | 631.80 | 9 | 0.85 | 900 | 0 | 1,800 | ||||
| 21 Aug | 629.25 | 8.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 626.45 | 8.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.70 | 8.15 | 0.00 | 0 | 900 | 0 | ||||
| 16 Aug | 640.50 | 8.15 | 0.00 | 1,800 | 900 | 1,800 | ||||
| 14 Aug | 623.20 | 8.15 | 0.00 | 0 | 900 | 0 | ||||
| 13 Aug | 624.40 | 8.15 | -41.20 | 2,700 | 900 | 900 | ||||
| 12 Aug | 635.45 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 632.00 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 638.50 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 643.30 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 625.55 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 636.15 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 652.80 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 664.00 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 679.95 | 49.35 | 49.35 | 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 690 expiring on 26SEP2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 16 Sept AMBUJACEM was trading at 627.30. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 158400
On 13 Sept AMBUJACEM was trading at 629.60. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 171000
On 12 Sept AMBUJACEM was trading at 628.15. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 117900
On 11 Sept AMBUJACEM was trading at 623.00. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 125100
On 10 Sept AMBUJACEM was trading at 627.05. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 111600
On 9 Sept AMBUJACEM was trading at 630.15. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 114300
On 6 Sept AMBUJACEM was trading at 623.25. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 110700
On 5 Sept AMBUJACEM was trading at 631.85. The strike last trading price was 2.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 119700
On 4 Sept AMBUJACEM was trading at 627.10. The strike last trading price was 2.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 102600
On 3 Sept AMBUJACEM was trading at 617.80. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 115200
On 2 Sept AMBUJACEM was trading at 620.40. The strike last trading price was 2.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 110700
On 30 Aug AMBUJACEM was trading at 617.05. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 103500
On 29 Aug AMBUJACEM was trading at 612.50. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 66600
On 28 Aug AMBUJACEM was trading at 616.40. The strike last trading price was 3.25, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 69300
On 27 Aug AMBUJACEM was trading at 624.45. The strike last trading price was 5.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 0
On 26 Aug AMBUJACEM was trading at 627.65. The strike last trading price was 5.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 72900
On 23 Aug AMBUJACEM was trading at 633.60. The strike last trading price was 6.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 65700
On 22 Aug AMBUJACEM was trading at 631.80. The strike last trading price was 9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 21 Aug AMBUJACEM was trading at 629.25. The strike last trading price was 8.15, 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 8.15, 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 Aug AMBUJACEM was trading at 633.70. The strike last trading price was 8.15, 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 16 Aug AMBUJACEM was trading at 640.50. The strike last trading price was 8.15, 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 1800
On 14 Aug AMBUJACEM was trading at 623.20. The strike last trading price was 8.15, 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 8.15, which was -41.20 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 12 Aug AMBUJACEM was trading at 635.45. The strike last trading price was 49.35, 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 9 Aug AMBUJACEM was trading at 632.00. The strike last trading price was 49.35, 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 8 Aug AMBUJACEM was trading at 638.50. The strike last trading price was 49.35, 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 7 Aug AMBUJACEM was trading at 643.30. The strike last trading price was 49.35, 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 6 Aug AMBUJACEM was trading at 625.55. The strike last trading price was 49.35, 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 5 Aug AMBUJACEM was trading at 636.15. The strike last trading price was 49.35, 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 49.35, 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 49.35, 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 49.35, which was 49.35 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 690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 627.30 | 57.6 | 0.60 | 900 | 0 | 18,900 |
| 13 Sept | 629.60 | 57 | -7.60 | 2,700 | -900 | 18,000 |
| 12 Sept | 628.15 | 64.6 | 7.75 | 900 | 0 | 18,000 |
| 11 Sept | 623.00 | 56.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 627.05 | 56.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 630.15 | 56.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 623.25 | 56.85 | 0.00 | 0 | -2,700 | 0 |
| 5 Sept | 631.85 | 56.85 | -12.10 | 13,500 | -2,700 | 18,000 |
| 4 Sept | 627.10 | 68.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 617.80 | 68.95 | 0.00 | 0 | 900 | 0 |
| 2 Sept | 620.40 | 68.95 | -0.20 | 2,700 | 900 | 20,700 |
| 30 Aug | 617.05 | 69.15 | -4.85 | 11,700 | 8,100 | 18,000 |
| 29 Aug | 612.50 | 74 | 22.00 | 9,000 | 2,700 | 3,600 |
| 28 Aug | 616.40 | 52 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 624.45 | 52 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 627.65 | 52 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 633.60 | 52 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 631.80 | 52 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 629.25 | 52 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 626.45 | 52 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.70 | 52 | 0.00 | 0 | 900 | 0 |
| 16 Aug | 640.50 | 52 | -2.80 | 900 | 0 | 0 |
| 14 Aug | 623.20 | 54.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 624.40 | 54.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 635.45 | 54.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 632.00 | 54.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 638.50 | 54.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 643.30 | 54.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 625.55 | 54.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 636.15 | 54.8 | 54.80 | 0 | 0 | 0 |
| 2 Aug | 652.80 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 664.00 | 0 | 0.00 | 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 690 expiring on 26SEP2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 16 Sept AMBUJACEM was trading at 627.30. The strike last trading price was 57.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18900
On 13 Sept AMBUJACEM was trading at 629.60. The strike last trading price was 57, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 18000
On 12 Sept AMBUJACEM was trading at 628.15. The strike last trading price was 64.6, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 11 Sept AMBUJACEM was trading at 623.00. The strike last trading price was 56.85, 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 56.85, 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 56.85, 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 56.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 0
On 5 Sept AMBUJACEM was trading at 631.85. The strike last trading price was 56.85, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 18000
On 4 Sept AMBUJACEM was trading at 627.10. The strike last trading price was 68.95, 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 68.95, 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 2 Sept AMBUJACEM was trading at 620.40. The strike last trading price was 68.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 20700
On 30 Aug AMBUJACEM was trading at 617.05. The strike last trading price was 69.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 18000
On 29 Aug AMBUJACEM was trading at 612.50. The strike last trading price was 74, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 3600
On 28 Aug AMBUJACEM was trading at 616.40. The strike last trading price was 52, 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 27 Aug AMBUJACEM was trading at 624.45. The strike last trading price was 52, 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 Aug AMBUJACEM was trading at 627.65. The strike last trading price was 52, 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 Aug AMBUJACEM was trading at 633.60. The strike last trading price was 52, 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 52, 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 52, 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 52, 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 Aug AMBUJACEM was trading at 633.70. The strike last trading price was 52, 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 16 Aug AMBUJACEM was trading at 640.50. The strike last trading price was 52, which was -2.80 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 54.8, 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 54.8, 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 54.8, 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 54.8, 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 54.8, 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 54.8, 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 54.8, 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 54.8, which was 54.80 higher 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 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 1 Aug AMBUJACEM was trading at 664.00. 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 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