AMBUJACEM

Ambuja Cements Ltd

539.65 +3.85 (0.72%)

L: 535.1 H: 540.9

Back to Option Chain

Historical option data for AMBUJACEM
21 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 550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	539.65	2.9 ₹ 3,045	0.05 52.50	-	1,251 13,13,550	-147 -1,54,350	1,826 19,17,300
20 Dec	539.65	2.9 ₹ 3,045	0.05 52.50	-	1,251 13,13,550	-147 -1,54,350	1,826 19,17,300
14 Dec	548.15	7.65 ₹ 8,032.5	3.35 3517.50	-	6,992 73,41,600	-200 -2,10,000	1,912 20,07,600
13 Dec	548.15	7.65 ₹ 8,032.5	3.35 3517.50	-	6,992 73,41,600	-200 -2,10,000	1,912 20,07,600
7 Dec	533.80	5.3 ₹ 5,565	-1.15 -1207.50	-	797 8,36,850	192 2,01,600	2,073 21,76,650
5 Dec	533.80	5.3 ₹ 5,565	-1.15 -1207.50	18.04	797 8,36,850	202 2,12,100	2,073 21,76,650
30 Nov	550.20	12.5 ₹ 13,125	0.4 420.00	-	723 7,59,150	-16 -16,800	1,360 14,28,000
29 Nov	550.20	12.5 ₹ 13,125	0.4 420.00	-	723 7,59,150	-16 -16,800	1,360 14,28,000
23 Nov	547.55	14.3 ₹ 15,015	-6.15 -6457.50	-	389 4,08,450	149 1,56,450	225 2,36,250
22 Nov	547.55	14.3 ₹ 15,015	-6.15 -6457.50	-	389 4,08,450	149 1,56,450	225 2,36,250
16 Nov	563.20	31 ₹ 32,550	-2.1 -2205.00	-	0 0	0 0	0 0
15 Nov	563.20	31 ₹ 32,550	-2.1 -2205.00	-	0 0	0 0	0 0
14 Nov	563.20	31 ₹ 32,550	-2.1 -2205.00	-	0 0	0 0	0 0
9 Nov	558.75	30.3 ₹ 31,815	-4.55 -4777.50	-	4 4,200	3 3,150	2 2,100
8 Nov	558.75	30.3 ₹ 31,815	-4.55 -4777.50	-	4 4,200	3 3,150	2 2,100
2 Nov	565.40	36 ₹ 37,800	5.7 5985.00	-	0 0	0 0	0 0
1 Nov	565.40	36 ₹ 37,800	5.7 5985.00	-	0 0	0 0	0 0

27 Oct	560.25	30.3 ₹ 31,815	-23.5 -24675.00	-	2 2,100	1 1,050	1 1,050
26 Oct	555.00	53.8 ₹ 56,490	0 0.00	-	0 0	0 0	0 0
25 Oct	555.00	53.8 ₹ 56,490	0 0.00	-	0 0	0 0	0 0
18 Oct	563.60	53.8 ₹ 56,490	0 0.00	-	0 0	0 0	0 0
15 Oct	563.60	53.8 ₹ 56,490	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 550 expiring on 30DEC2025

Delta for 550 CE is -

Historical price for 550 CE is as follows

On 21 Dec AMBUJACEM was trading at 539.65. The strike last trading price was 2.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -147 which decreased total open position to 1826

On 20 Dec AMBUJACEM was trading at 539.65. The strike last trading price was 2.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -147 which decreased total open position to 1826

On 14 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 7.65, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1912

On 13 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 7.65, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1912

On 7 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 5.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 192 which increased total open position to 2073

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 5.3, which was -1.15 lower than the previous day. The implied volatity was 18.04, the open interest changed by 202 which increased total open position to 2073

On 30 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 12.5, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 1360

On 29 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 12.5, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 1360

On 23 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 14.3, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 149 which increased total open position to 225

On 22 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 14.3, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 149 which increased total open position to 225

On 16 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 31, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 31, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 31, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov AMBUJACEM was trading at 558.75. The strike last trading price was 30.3, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 2

On 8 Nov AMBUJACEM was trading at 558.75. The strike last trading price was 30.3, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 2

On 2 Nov AMBUJACEM was trading at 565.40. The strike last trading price was 36, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov AMBUJACEM was trading at 565.40. The strike last trading price was 36, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct AMBUJACEM was trading at 560.25. The strike last trading price was 30.3, which was -23.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 26 Oct AMBUJACEM was trading at 555.00. The strike last trading price was 53.8, 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

On 25 Oct AMBUJACEM was trading at 555.00. The strike last trading price was 53.8, 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

On 18 Oct AMBUJACEM was trading at 563.60. The strike last trading price was 53.8, 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

On 15 Oct AMBUJACEM was trading at 563.60. The strike last trading price was 53.8, 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

AMBUJACEM 30DEC2025 550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	539.65	12.8 ₹ 13,440	-2.15 -2257.50	-	269 2,82,450	-35 -36,750	1,062 11,15,100
20 Dec	539.65	12.8 ₹ 13,440	-2.15 -2257.50	-	269 2,82,450	-35 -36,750	1,062 11,15,100
14 Dec	548.15	9.35 ₹ 9,817.5	-5.65 -5932.50	-	969 10,17,450	-74 -77,700	1,271 13,34,550
13 Dec	548.15	9.35 ₹ 9,817.5	-5.65 -5932.50	-	969 10,17,450	-74 -77,700	1,271 13,34,550
7 Dec	533.80	17.2 ₹ 18,060	1.6 1680.00	-	198 2,07,900	-86 -90,300	1,513 15,88,650
5 Dec	533.80	17.2 ₹ 18,060	1.6 1680.00	17.95	198 2,07,900	-86 -90,300	1,513 15,88,650
30 Nov	550.20	9.95 ₹ 10,447.5	-0.35 -367.50	-	340 3,57,000	124 1,30,200	1,546 16,23,300
29 Nov	550.20	9.95 ₹ 10,447.5	-0.35 -367.50	-	340 3,57,000	124 1,30,200	1,546 16,23,300
23 Nov	547.55	13 ₹ 13,650	2.8 2940.00	-	455 4,77,750	143 1,50,150	319 3,34,950
22 Nov	547.55	13 ₹ 13,650	2.8 2940.00	-	455 4,77,750	143 1,50,150	319 3,34,950
16 Nov	563.20	8.5 ₹ 8,925	-2.3 -2415.00	-	20 21,000	-8 -8,400	73 76,650
15 Nov	563.20	8.5 ₹ 8,925	-2.3 -2415.00	-	20 21,000	-8 -8,400	73 76,650
14 Nov	563.20	8.5 ₹ 8,925	-2.3 -2415.00	-	20 21,000	-6 -6,300	73 76,650
9 Nov	558.75	10.9 ₹ 11,445	-1.05 -1102.50	-	15 15,750	8 8,400	43 45,150
8 Nov	558.75	10.9 ₹ 11,445	-1.05 -1102.50	-	15 15,750	8 8,400	43 45,150
2 Nov	565.40	12.15 ₹ 12,757.5	0.35 367.50	-	6 6,300	5 5,250	26 27,300
1 Nov	565.40	12.15 ₹ 12,757.5	0.35 367.50	-	6 6,300	5 5,250	26 27,300
27 Oct	560.25	15.9 ₹ 16,695	-1.05 -1102.50	-	1 1,050	0 0	1 1,050
26 Oct	555.00	16.95 ₹ 17,797.5	-8.55 -8977.50	-	1 1,050	1 1,050	0 0
25 Oct	555.00	16.95 ₹ 17,797.5	-8.55 -8977.50	-	1 1,050	1 1,050	0 0
18 Oct	563.60	25.5 ₹ 26,775	0 0.00	-	0 0	0 0	0 0
15 Oct	563.60	25.5 ₹ 26,775	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 550 expiring on 30DEC2025

Delta for 550 PE is -

Historical price for 550 PE is as follows

On 21 Dec AMBUJACEM was trading at 539.65. The strike last trading price was 12.8, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 1062

On 20 Dec AMBUJACEM was trading at 539.65. The strike last trading price was 12.8, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 1062

On 14 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 9.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 1271

On 13 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 9.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 1271

On 7 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 17.2, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by -86 which decreased total open position to 1513

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 17.2, which was 1.6 higher than the previous day. The implied volatity was 17.95, the open interest changed by -86 which decreased total open position to 1513

On 30 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 9.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 124 which increased total open position to 1546

On 29 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 9.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 124 which increased total open position to 1546

On 23 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 13, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 143 which increased total open position to 319

On 22 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 13, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 143 which increased total open position to 319

On 16 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 8.5, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 73

On 15 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 8.5, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 73

On 14 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 8.5, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 73

On 9 Nov AMBUJACEM was trading at 558.75. The strike last trading price was 10.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 43

On 8 Nov AMBUJACEM was trading at 558.75. The strike last trading price was 10.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 43

On 2 Nov AMBUJACEM was trading at 565.40. The strike last trading price was 12.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 26

On 1 Nov AMBUJACEM was trading at 565.40. The strike last trading price was 12.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 26

On 27 Oct AMBUJACEM was trading at 560.25. The strike last trading price was 15.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Oct AMBUJACEM was trading at 555.00. The strike last trading price was 16.95, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Oct AMBUJACEM was trading at 555.00. The strike last trading price was 16.95, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Oct AMBUJACEM was trading at 563.60. The strike last trading price was 25.5, 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

On 15 Oct AMBUJACEM was trading at 563.60. The strike last trading price was 25.5, 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