AMBUJACEM

Ambuja Cements Ltd

548.15 +12.05 (2.25%)

L: 536.9 H: 549.95

Back to Option Chain

Historical option data for AMBUJACEM
12 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 575 CE
Delta: 0.14 Vega: 0.27 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	548.15	1.45 ₹ 1,522.5	0.55 577.50	17.38	130 1,36,500	29 30,450	193 2,02,650
11 Dec	536.10	0.85 ₹ 892.5	0.25 262.50	19.46	20 21,000	3 3,150	165 1,73,250
10 Dec	529.70	0.6 ₹ 630	-0.3 -315.00	20.65	7 7,350	2 2,100	161 1,69,050
9 Dec	533.05	0.9 ₹ 945	-0.1 -105.00	20.60	47 49,350	-7 -7,350	154 1,61,700
8 Dec	528.95	1 ₹ 1,050	-0.2 -210.00	21.56	26 27,300	4 4,200	162 1,70,100
5 Dec	533.80	1.2 ₹ 1,260	-0.4 -420.00	18.92	27 28,350	8 8,400	159 1,66,950
4 Dec	536.90	1.6 ₹ 1,680	-0.1 -105.00	19.11	35 36,750	9 9,450	150 1,57,500

3 Dec	535.35	1.75 ₹ 1,837.5	-0.75 -787.50	19.30	157 1,64,850	-9 -9,450	142 1,49,100
2 Dec	543.00	2.5 ₹ 2,625	-0.15 -157.50	18.21	39 40,950	3 3,150	152 1,59,600
1 Dec	543.35	2.6 ₹ 2,730	-1.15 -1207.50	18.30	63 66,150	11 11,550	144 1,51,200
28 Nov	550.20	3.65 ₹ 3,832.5	0.2 210.00	16.66	62 65,100	1 1,050	133 1,39,650
27 Nov	548.70	3.55 ₹ 3,727.5	-0.6 -630.00	16.40	149 1,56,450	-25 -26,250	134 1,40,700
26 Nov	550.00	4.2 ₹ 4,410	1 1050.00	16.56	152 1,59,600	-4 -4,200	160 1,68,000
25 Nov	545.85	2.85 ₹ 2,992.5	-1.05 -1102.50	15.64	99 1,03,950	20 21,000	165 1,73,250
24 Nov	544.60	4.1 ₹ 4,305	-1 -1050.00	16.74	117 1,22,850	64 67,200	136 1,42,800
21 Nov	547.55	5 ₹ 5,250	-3.7 -3885.00	17.85	37 38,850	16 16,800	72 75,600
20 Nov	555.75	8.7 ₹ 9,135	-0.6 -630.00	18.86	28 29,400	13 13,650	55 57,750
19 Nov	555.30	9.3 ₹ 9,765	-1.2 -1260.00	19.93	23 24,150	12 12,600	41 43,050
18 Nov	557.80	10.5 ₹ 11,025	-5.85 -6142.50	19.87	1 1,050	0 0	30 31,500
17 Nov	560.30	16.35 ₹ 17,167.5	4.65 4882.50	-	0 0	0 0	0 0
14 Nov	563.20	16.35 ₹ 17,167.5	4.65 4882.50	-	0 0	1 1,050	0 0
13 Nov	559.35	16.35 ₹ 17,167.5	4.65 4882.50	25.28	2 2,100	0 0	29 30,450
12 Nov	562.55	11.7 ₹ 12,285	-2.2 -2310.00	-	0 0	1 1,050	0 0
11 Nov	557.55	11.7 ₹ 12,285	-2.2 -2310.00	19.25	1 1,050	0 0	28 29,400
10 Nov	556.10	13.9 ₹ 14,595	-4.5 -4725.00	-	0 0	19 19,950	0 0
7 Nov	558.80	13.9 ₹ 14,595	-4.5 -4725.00	20.57	19 19,950	0 0	9 9,450
6 Nov	558.40	18.4 ₹ 19,320	-1 -1050.00	26.26	6 6,300	3 3,150	9 9,450
4 Nov	567.40	19.4 ₹ 20,370	-5.95 -6247.50	21.49	5 5,250	3 3,150	5 5,250
3 Nov	577.20	25.35 ₹ 26,617.5	1.05 1102.50	20.32	3 3,150	1 1,050	1 1,050
31 Oct	565.40	24.3 ₹ 25,515	0 0.00	-	0 0	0 0	0 0
30 Oct	567.90	24.3 ₹ 25,515	0 0.00	-	0 0	0 0	0 0
29 Oct	571.75	24.3 ₹ 25,515	0 0.00	-	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 575 expiring on 30DEC2025

Delta for 575 CE is 0.14

Historical price for 575 CE is as follows

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 1.45, which was 0.55 higher than the previous day. The implied volatity was 17.38, the open interest changed by 29 which increased total open position to 193

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was 19.46, the open interest changed by 3 which increased total open position to 165

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 20.65, the open interest changed by 2 which increased total open position to 161

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 20.60, the open interest changed by -7 which decreased total open position to 154

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 21.56, the open interest changed by 4 which increased total open position to 162

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 1.2, which was -0.4 lower than the previous day. The implied volatity was 18.92, the open interest changed by 8 which increased total open position to 159

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 1.6, which was -0.1 lower than the previous day. The implied volatity was 19.11, the open interest changed by 9 which increased total open position to 150

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 1.75, which was -0.75 lower than the previous day. The implied volatity was 19.30, the open interest changed by -9 which decreased total open position to 142

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was 18.21, the open interest changed by 3 which increased total open position to 152

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 2.6, which was -1.15 lower than the previous day. The implied volatity was 18.30, the open interest changed by 11 which increased total open position to 144

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 3.65, which was 0.2 higher than the previous day. The implied volatity was 16.66, the open interest changed by 1 which increased total open position to 133

On 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 3.55, which was -0.6 lower than the previous day. The implied volatity was 16.40, the open interest changed by -25 which decreased total open position to 134

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 4.2, which was 1 higher than the previous day. The implied volatity was 16.56, the open interest changed by -4 which decreased total open position to 160

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 2.85, which was -1.05 lower than the previous day. The implied volatity was 15.64, the open interest changed by 20 which increased total open position to 165

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 4.1, which was -1 lower than the previous day. The implied volatity was 16.74, the open interest changed by 64 which increased total open position to 136

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 5, which was -3.7 lower than the previous day. The implied volatity was 17.85, the open interest changed by 16 which increased total open position to 72

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 8.7, which was -0.6 lower than the previous day. The implied volatity was 18.86, the open interest changed by 13 which increased total open position to 55

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 9.3, which was -1.2 lower than the previous day. The implied volatity was 19.93, the open interest changed by 12 which increased total open position to 41

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 10.5, which was -5.85 lower than the previous day. The implied volatity was 19.87, the open interest changed by 0 which decreased total open position to 30

On 17 Nov AMBUJACEM was trading at 560.30. The strike last trading price was 16.35, which was 4.65 higher 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 16.35, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov AMBUJACEM was trading at 559.35. The strike last trading price was 16.35, which was 4.65 higher than the previous day. The implied volatity was 25.28, the open interest changed by 0 which decreased total open position to 29

On 12 Nov AMBUJACEM was trading at 562.55. The strike last trading price was 11.7, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov AMBUJACEM was trading at 557.55. The strike last trading price was 11.7, which was -2.2 lower than the previous day. The implied volatity was 19.25, the open interest changed by 0 which decreased total open position to 28

On 10 Nov AMBUJACEM was trading at 556.10. The strike last trading price was 13.9, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0

On 7 Nov AMBUJACEM was trading at 558.80. The strike last trading price was 13.9, which was -4.5 lower than the previous day. The implied volatity was 20.57, the open interest changed by 0 which decreased total open position to 9

On 6 Nov AMBUJACEM was trading at 558.40. The strike last trading price was 18.4, which was -1 lower than the previous day. The implied volatity was 26.26, the open interest changed by 3 which increased total open position to 9

On 4 Nov AMBUJACEM was trading at 567.40. The strike last trading price was 19.4, which was -5.95 lower than the previous day. The implied volatity was 21.49, the open interest changed by 3 which increased total open position to 5

On 3 Nov AMBUJACEM was trading at 577.20. The strike last trading price was 25.35, which was 1.05 higher than the previous day. The implied volatity was 20.32, the open interest changed by 1 which increased total open position to 1

On 31 Oct AMBUJACEM was trading at 565.40. The strike last trading price was 24.3, 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 Oct AMBUJACEM was trading at 567.90. The strike last trading price was 24.3, 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 Oct AMBUJACEM was trading at 571.75. The strike last trading price was 24.3, 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 575 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	548.15	42.15 ₹ 44,257.5	4.5 4725.00	-	0 0	0 0	68 71,400
11 Dec	536.10	42.15 ₹ 44,257.5	4.5 4725.00	-	0 0	0 0	68 71,400
10 Dec	529.70	42.15 ₹ 44,257.5	4.5 4725.00	-	0 0	0 0	68 71,400
9 Dec	533.05	42.15 ₹ 44,257.5	4.5 4725.00	-	0 0	0 0	0 0
8 Dec	528.95	42.15 ₹ 44,257.5	4.5 4725.00	18.56	14 14,700	1 1,050	69 72,450
5 Dec	533.80	37.65 ₹ 39,532.5	9.05 9502.50	-	0 0	0 0	0 0
4 Dec	536.90	37.65 ₹ 39,532.5	9.05 9502.50	-	0 0	0 0	0 0
3 Dec	535.35	37.65 ₹ 39,532.5	9.05 9502.50	25.01	4 4,200	0 0	68 71,400
2 Dec	543.00	28.4 ₹ 29,820	-0.6 -630.00	-	0 0	0 0	0 0
1 Dec	543.35	28.4 ₹ 29,820	-0.6 -630.00	-	0 0	0 0	0 0
28 Nov	550.20	28.4 ₹ 29,820	-0.6 -630.00	-	0 0	0 0	0 0
27 Nov	548.70	28.4 ₹ 29,820	-0.6 -630.00	-	0 0	0 0	0 0
26 Nov	550.00	28.4 ₹ 29,820	-0.6 -630.00	-	0 0	4 4,200	0 0
25 Nov	545.85	28.4 ₹ 29,820	-0.6 -630.00	19.55	4 4,200	3 3,150	67 70,350
24 Nov	544.60	29 ₹ 30,450	0.55 577.50	23.49	143 1,50,150	-80 -84,000	65 68,250
21 Nov	547.55	28.5 ₹ 29,925	5 5250.00	21.32	34 35,700	-8 -8,400	149 1,56,450
20 Nov	555.75	23.5 ₹ 24,675	-0.75 -787.50	22.36	42 44,100	22 23,100	158 1,65,900
19 Nov	555.30	24 ₹ 25,200	0.75 787.50	22.08	29 30,450	17 17,850	137 1,43,850
18 Nov	557.80	22.7 ₹ 23,835	0.7 735.00	22.29	127 1,33,350	119 1,24,950	120 1,26,000
17 Nov	560.30	22 ₹ 23,100	-16.35 -17167.50	-	0 0	0 0	0 0
14 Nov	563.20	22 ₹ 23,100	-16.35 -17167.50	-	0 0	1 1,050	0 0
13 Nov	559.35	22 ₹ 23,100	-16.35 -17167.50	21.22	1 1,050	0 0	0 0
12 Nov	562.55	38.35 ₹ 40,267.5	0 0.00	-	0 0	0 0	0 0
11 Nov	557.55	38.35 ₹ 40,267.5	0 0.00	-	0 0	0 0	0 0
10 Nov	556.10	38.35 ₹ 40,267.5	0 0.00	-	0 0	0 0	0 0
7 Nov	558.80	38.35 ₹ 40,267.5	0 0.00	-	0 0	0 0	0 0
6 Nov	558.40	38.35 ₹ 40,267.5	0 0.00	-	0 0	0 0	0 0
4 Nov	567.40	38.35 ₹ 40,267.5	0 0.00	0.13	0 0	0 0	0 0
3 Nov	577.20	38.35 ₹ 40,267.5	0 0.00	1.75	0 0	0 0	0 0
31 Oct	565.40	38.35 ₹ 40,267.5	0 0.00	-	0 0	0 0	0 0
30 Oct	567.90	38.35 ₹ 40,267.5	0 0.00	0.29	0 0	0 0	0 0
29 Oct	571.75	38.35 ₹ 40,267.5	0 0.00	1.00	0 0	0 0	0 0

For Ambuja Cements Ltd - strike price 575 expiring on 30DEC2025

Delta for 575 PE is -

Historical price for 575 PE is as follows

On 12 Dec AMBUJACEM was trading at 548.15. The strike last trading price was 42.15, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 11 Dec AMBUJACEM was trading at 536.10. The strike last trading price was 42.15, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 10 Dec AMBUJACEM was trading at 529.70. The strike last trading price was 42.15, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 9 Dec AMBUJACEM was trading at 533.05. The strike last trading price was 42.15, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec AMBUJACEM was trading at 528.95. The strike last trading price was 42.15, which was 4.5 higher than the previous day. The implied volatity was 18.56, the open interest changed by 1 which increased total open position to 69

On 5 Dec AMBUJACEM was trading at 533.80. The strike last trading price was 37.65, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec AMBUJACEM was trading at 536.90. The strike last trading price was 37.65, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec AMBUJACEM was trading at 535.35. The strike last trading price was 37.65, which was 9.05 higher than the previous day. The implied volatity was 25.01, the open interest changed by 0 which decreased total open position to 68

On 2 Dec AMBUJACEM was trading at 543.00. The strike last trading price was 28.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec AMBUJACEM was trading at 543.35. The strike last trading price was 28.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov AMBUJACEM was trading at 550.20. The strike last trading price was 28.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov AMBUJACEM was trading at 548.70. The strike last trading price was 28.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov AMBUJACEM was trading at 550.00. The strike last trading price was 28.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov AMBUJACEM was trading at 545.85. The strike last trading price was 28.4, which was -0.6 lower than the previous day. The implied volatity was 19.55, the open interest changed by 3 which increased total open position to 67

On 24 Nov AMBUJACEM was trading at 544.60. The strike last trading price was 29, which was 0.55 higher than the previous day. The implied volatity was 23.49, the open interest changed by -80 which decreased total open position to 65

On 21 Nov AMBUJACEM was trading at 547.55. The strike last trading price was 28.5, which was 5 higher than the previous day. The implied volatity was 21.32, the open interest changed by -8 which decreased total open position to 149

On 20 Nov AMBUJACEM was trading at 555.75. The strike last trading price was 23.5, which was -0.75 lower than the previous day. The implied volatity was 22.36, the open interest changed by 22 which increased total open position to 158

On 19 Nov AMBUJACEM was trading at 555.30. The strike last trading price was 24, which was 0.75 higher than the previous day. The implied volatity was 22.08, the open interest changed by 17 which increased total open position to 137

On 18 Nov AMBUJACEM was trading at 557.80. The strike last trading price was 22.7, which was 0.7 higher than the previous day. The implied volatity was 22.29, the open interest changed by 119 which increased total open position to 120

On 17 Nov AMBUJACEM was trading at 560.30. The strike last trading price was 22, which was -16.35 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 22, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov AMBUJACEM was trading at 559.35. The strike last trading price was 22, which was -16.35 lower than the previous day. The implied volatity was 21.22, the open interest changed by 0 which decreased total open position to 0

On 12 Nov AMBUJACEM was trading at 562.55. The strike last trading price was 38.35, 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 11 Nov AMBUJACEM was trading at 557.55. The strike last trading price was 38.35, 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 10 Nov AMBUJACEM was trading at 556.10. The strike last trading price was 38.35, 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 Nov AMBUJACEM was trading at 558.80. The strike last trading price was 38.35, 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 6 Nov AMBUJACEM was trading at 558.40. The strike last trading price was 38.35, 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 4 Nov AMBUJACEM was trading at 567.40. The strike last trading price was 38.35, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0

On 3 Nov AMBUJACEM was trading at 577.20. The strike last trading price was 38.35, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0

On 31 Oct AMBUJACEM was trading at 565.40. The strike last trading price was 38.35, 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 Oct AMBUJACEM was trading at 567.90. The strike last trading price was 38.35, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0

On 29 Oct AMBUJACEM was trading at 571.75. The strike last trading price was 38.35, which was 0 lower than the previous day. The implied volatity was 1.00, 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