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 27-JAN-2026 560 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	539.65	7.8 ₹ 8,190	-0.2 -210.00	-	54 56,700	14 14,700	83 87,150
20 Dec	539.65	7.8 ₹ 8,190	-0.2 -210.00	-	54 56,700	14 14,700	83 87,150
14 Dec	548.15	12.3 ₹ 12,915	3.15 3307.50	-	30 31,500	16 16,800	50 52,500
13 Dec	548.15	12.3 ₹ 12,915	3.15 3307.50	-	30 31,500	16 16,800	50 52,500
7 Dec	533.80	9.9 ₹ 10,395	-1.75 -1837.50	-	2 2,100	0 0	28 29,400
5 Dec	533.80	9.9 ₹ 10,395	-1.75 -1837.50	20.97	2 2,100	0 0	28 29,400
30 Nov	550.20	18 ₹ 18,900	1.85 1942.50	-	1 1,050	1 1,050	4 4,200
29 Nov	550.20	18 ₹ 18,900	1.85 1942.50	-	1 1,050	1 1,050	4 4,200
23 Nov	547.55	38.15 ₹ 40,057.5	0 0.00	-	0 0	0 0	0 0
22 Nov	547.55	38.15 ₹ 40,057.5	0 0.00	-	0 0	0 0	0 0
16 Nov	563.20	38.15 ₹ 40,057.5	0 0.00	-	0 0	0 0	0 0
15 Nov	563.20	38.15 ₹ 40,057.5	0 0.00	-	0 0	0 0	0 0
14 Nov	563.20	38.15 ₹ 40,057.5	0 0.00	-	0 0	0 0	0 0
2 Nov	565.40	38.15 ₹ 40,057.5	0 0.00	-	0 0	0 0	0 0

1 Nov	565.40	38.15 ₹ 40,057.5	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 560 expiring on 27JAN2026

Delta for 560 CE is -

Historical price for 560 CE is as follows

On 21 Dec AMBUJACEM was trading at 539.65. The strike last trading price was 7.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 83

On 20 Dec AMBUJACEM was trading at 539.65. The strike last trading price was 7.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 83

On 14 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 12.3, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 50

On 13 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 12.3, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 50

On 7 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 9.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 9.9, which was -1.75 lower than the previous day. The implied volatity was 20.97, the open interest changed by 0 which decreased total open position to 28

On 30 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 18, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 29 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 18, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 23 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 38.15, 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 22 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 38.15, 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 16 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 38.15, 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 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 38.15, 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 14 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 38.15, 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 2 Nov AMBUJACEM was trading at 565.40. The strike last trading price was 38.15, 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 1 Nov AMBUJACEM was trading at 565.40. The strike last trading price was 38.15, 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 27JAN2026 560 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	539.65	24.6 ₹ 25,830	-3.1 -3255.00	-	125 1,31,250	38 39,900	278 2,91,900
20 Dec	539.65	24.6 ₹ 25,830	-3.1 -3255.00	-	125 1,31,250	38 39,900	278 2,91,900
14 Dec	548.15	34.8 ₹ 36,540	0 0.00	-	0 0	0 0	0 0
13 Dec	548.15	34.8 ₹ 36,540	0 0.00	-	0 0	0 0	0 0
7 Dec	533.80	34.8 ₹ 36,540	0 0.00	-	0 0	0 0	0 0
5 Dec	533.80	34.8 ₹ 36,540	0 0.00	-	0 0	0 0	0 0
30 Nov	550.20	34.8 ₹ 36,540	0 0.00	-	0 0	0 0	0 0
29 Nov	550.20	34.8 ₹ 36,540	0 0.00	-	0 0	0 0	0 0
23 Nov	547.55	34.8 ₹ 36,540	0 0.00	-	0 0	0 0	0 0
22 Nov	547.55	34.8 ₹ 36,540	0 0.00	-	0 0	0 0	0 0
16 Nov	563.20	34.8 ₹ 36,540	0 0.00	-	0 0	0 0	0 0
15 Nov	563.20	34.8 ₹ 36,540	0 0.00	-	0 0	0 0	0 0
14 Nov	563.20	34.8 ₹ 36,540	0 0.00	-	0 0	0 0	0 0
2 Nov	565.40	34.8 ₹ 36,540	0 0.00	-	0 0	0 0	0 0
1 Nov	565.40	34.8 ₹ 36,540	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 560 expiring on 27JAN2026

Delta for 560 PE is -

Historical price for 560 PE is as follows

On 21 Dec AMBUJACEM was trading at 539.65. The strike last trading price was 24.6, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 278

On 20 Dec AMBUJACEM was trading at 539.65. The strike last trading price was 24.6, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 278

On 14 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 34.8, 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 13 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 34.8, 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 7 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 34.8, 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 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 34.8, 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 30 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 34.8, 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 29 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 34.8, 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 23 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 34.8, 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 22 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 34.8, 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 16 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 34.8, 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 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 34.8, 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 14 Nov AMBUJACEM was trading at 563.20. The strike last trading price was 34.8, 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 2 Nov AMBUJACEM was trading at 565.40. The strike last trading price was 34.8, 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 1 Nov AMBUJACEM was trading at 565.40. The strike last trading price was 34.8, 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

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