Ambuja Cements (AMBUJACEM) option chain analysis (30 Sep)
Ambuja Cements (AMBUJACEM) option chain analysis 30 Sep 2021 expiry
Ambuja Cements (AMBUJACEM) deals in Cement & Cement Products
Stock of Ambuja Cements closed at 419.80, opened at 431.90 and traded inside a range of 418.45 and 432.35 with a volume of 52.74 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 419.80 | 431.90 | 432.35 | 418.45 | 52.74 lakhs |
| 16 Thu Sep | 430.20 | 437.05 | 439.70 | 427.80 | 33.3 lakhs |
| 15 Wed Sep | 437.05 | 432.45 | 438.05 | 431.45 | 25.87 lakhs |
| 14 Tue Sep | 432.45 | 436.55 | 436.85 | 428.50 | 28.72 lakhs |
| 13 Mon Sep | 436.25 | 437.10 | 439.70 | 434.40 | 17.91 lakhs |
Price action analysis of AMBUJACEM based on a short term time period is
Price action analysis of AMBUJACEM based on a short to mid term time period is
Ambuja Cements has a LOT size of 1
Call of strike 430.00 has highest open interest of 738 with 738.00 total contracts traded, and a volume of 1095000 and is trading at a premium of 6.60 Click here to view AMBUJACEM 430.00 Call price analysis
Put of strike 420.00 has highest open interest of 850 with 850.00 total contracts traded, and a volume of 366000 and is trading at a premium of 9.00 Click here to view AMBUJACEM 420.00 Put price analysis
Most active AMBUJACEM Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| AMBUJACEM 420 PE | 9.00 | 850 | 850.00 | 3.66 lakhs |
| AMBUJACEM 430 CE | 6.60 | 738 | 738.00 | 10.95 lakhs |
| AMBUJACEM 440 CE | 4.15 | 644 | 644.00 | 14.76 lakhs |
| AMBUJACEM 450 CE | 2.50 | 431 | 431.00 | 10.44 lakhs |
| AMBUJACEM 410 PE | 5.05 | 316 | 316.00 | 4.5 lakhs |
| AMBUJACEM 430 PE | 15.10 | 258 | 258.00 | 3.72 lakhs |
| AMBUJACEM 400 PE | 2.65 | 250 | 250.00 | 6.39 lakhs |
| AMBUJACEM 435 CE | 5.25 | 246 | 246.00 | 3.03 lakhs |
| AMBUJACEM 460 CE | 1.45 | 187 | 187.00 | 5.25 lakhs |
| AMBUJACEM 420 CE | 10.45 | 176 | 176.00 | 3.6 lakhs |
| AMBUJACEM 480 CE | 0.70 | 84 | 84.00 | 5.13 lakhs |
| AMBUJACEM 425 CE | 8.40 | 80 | 80.00 | 1.44 lakhs |
| AMBUJACEM 445 CE | 3.45 | 76 | 76.00 | 2.13 lakhs |
| AMBUJACEM 470 CE | 0.85 | 63 | 63.00 | 3.69 lakhs |
| AMBUJACEM 390 PE | 1.60 | 59 | 59.00 | 3.66 lakhs |
| AMBUJACEM 425 PE | 12.00 | 56 | 56.00 | 0.96 lakhs |
| AMBUJACEM 455 CE | 1.85 | 53 | 53.00 | 1.29 lakhs |
| AMBUJACEM 370 PE | 0.45 | 52 | 52.00 | 1.08 lakhs |
| AMBUJACEM 380 PE | 0.95 | 52 | 52.00 | 2.28 lakhs |
| AMBUJACEM 415 PE | 6.80 | 42 | 42.00 | 1.2 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
AMBUJACEM in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| AMBUJACEM 415 CE | 12.55 | 19.70 | 19.70 | 12.55 | 11 | 11.00 | 0.75 lakhs |
| AMBUJACEM 410 CE | 16.40 | 24.55 | 24.55 | 16.00 | 12 | 12.00 | 2.64 lakhs |
| AMBUJACEM 405 CE | 21.00 | 27.40 | 27.40 | 21.00 | 3 | 3.00 | 0.45 lakhs |
| AMBUJACEM 400 CE | 24.60 | 32.35 | 32.35 | 23.75 | 23 | 23.00 | 2.1 lakhs |
| AMBUJACEM 395 CE | 13.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 390 CE | 48.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.48 lakhs |
| AMBUJACEM 385 CE | 15.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 380 CE | 17.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 375 CE | 18.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 370 CE | 35.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.09 lakhs |
| AMBUJACEM 365 CE | 22.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 360 CE | 24.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 355 CE | 26.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 350 CE | 28.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 345 CE | 30.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 340 CE | 33.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 335 CE | 36.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 330 CE | 38.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 325 CE | 41.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 320 CE | 44.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 315 CE | 47.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 310 CE | 51.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 305 CE | 54.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 300 CE | 58.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 295 CE | 62.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 290 CE | 65.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 285 CE | 69.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 280 CE | 73.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 275 CE | 78.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 270 CE | 82.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 265 CE | 86.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 260 CE | 91.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 255 CE | 95.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 250 CE | 100.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 245 CE | 105.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 240 CE | 109.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 235 CE | 114.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 230 CE | 119.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 225 CE | 124.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 220 CE | 129.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 215 CE | 133.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 210 CE | 138.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
AMBUJACEM Call (CE) of strike 415.00 has an intrinsic value of 4.8 rupees
AMBUJACEM Call (CE) of strike 410.00 has an intrinsic value of 9.8 rupees
AMBUJACEM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| AMBUJACEM 420 CE | 10.45 | 17.15 | 17.15 | 10.00 | 176 | 176.00 | 3.6 lakhs |
| AMBUJACEM 425 CE | 8.40 | 13.80 | 13.80 | 8.00 | 80 | 80.00 | 1.44 lakhs |
| AMBUJACEM 430 CE | 6.60 | 11.20 | 11.70 | 6.30 | 738 | 738.00 | 10.95 lakhs |
| AMBUJACEM 435 CE | 5.25 | 9.05 | 9.55 | 5.00 | 246 | 246.00 | 3.03 lakhs |
| AMBUJACEM 440 CE | 4.15 | 7.65 | 7.65 | 3.95 | 644 | 644.00 | 14.76 lakhs |
| AMBUJACEM 445 CE | 3.45 | 5.40 | 5.40 | 3.05 | 76 | 76.00 | 2.13 lakhs |
| AMBUJACEM 450 CE | 2.50 | 4.50 | 4.70 | 2.30 | 431 | 431.00 | 10.44 lakhs |
| AMBUJACEM 455 CE | 1.85 | 3.40 | 3.40 | 1.80 | 53 | 53.00 | 1.29 lakhs |
| AMBUJACEM 460 CE | 1.45 | 2.60 | 2.70 | 1.35 | 187 | 187.00 | 5.25 lakhs |
| AMBUJACEM 465 CE | 1.10 | 1.90 | 1.90 | 1.00 | 22 | 22.00 | 1.77 lakhs |
| AMBUJACEM 470 CE | 0.85 | 1.45 | 1.45 | 0.75 | 63 | 63.00 | 3.69 lakhs |
| AMBUJACEM 475 CE | 0.85 | 1.00 | 1.00 | 0.85 | 4 | 4.00 | 0.75 lakhs |
| AMBUJACEM 480 CE | 0.70 | 0.90 | 0.90 | 0.55 | 84 | 84.00 | 5.13 lakhs |
| AMBUJACEM 485 CE | 0.50 | 1.10 | 1.10 | 0.50 | 2 | 2.00 | 0.3 lakhs |
| AMBUJACEM 490 CE | 0.50 | 0.60 | 0.60 | 0.40 | 14 | 14.00 | 2.49 lakhs |
| AMBUJACEM 495 CE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.51 lakhs |
| AMBUJACEM 500 CE | 0.40 | 0.55 | 0.55 | 0.30 | 41 | 41.00 | 4.38 lakhs |
| AMBUJACEM 505 CE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 510 CE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
AMBUJACEM Call (CE) of strike 420.00 has an intrinsic value of 0 rupees
AMBUJACEM Call (CE) of strike 425.00 has an intrinsic value of 0 rupees
AMBUJACEM in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| AMBUJACEM 420 PE | 9.00 | 5.95 | 9.70 | 5.90 | 850 | 850.00 | 3.66 lakhs |
| AMBUJACEM 425 PE | 12.00 | 7.75 | 12.00 | 7.75 | 56 | 56.00 | 0.96 lakhs |
| AMBUJACEM 430 PE | 15.10 | 10.45 | 15.90 | 10.20 | 258 | 258.00 | 3.72 lakhs |
| AMBUJACEM 435 PE | 18.10 | 14.10 | 19.25 | 12.65 | 20 | 20.00 | 0.93 lakhs |
| AMBUJACEM 440 PE | 22.70 | 15.50 | 22.70 | 15.50 | 12 | 12.00 | 2.01 lakhs |
| AMBUJACEM 445 PE | 20.15 | 20.10 | 20.15 | 20.10 | 2 | 2.00 | 0.18 lakhs |
| AMBUJACEM 450 PE | 103.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 455 PE | 107.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 460 PE | 112.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 465 PE | 117.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 470 PE | 121.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 475 PE | 126.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 480 PE | 131.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 485 PE | 135.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 490 PE | 138.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 495 PE | 134.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 500 PE | 136.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 505 PE | 138.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 510 PE | 135.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
AMBUJACEM Put (PE) of strike 420.00 has an intrinsic value of 0.19999999999999 rupees
AMBUJACEM Put (PE) of strike 425.00 has an intrinsic value of 5.2 rupees
AMBUJACEM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| AMBUJACEM 415 PE | 6.80 | 5.00 | 7.15 | 5.00 | 42 | 42.00 | 1.2 lakhs |
| AMBUJACEM 410 PE | 5.05 | 3.50 | 5.55 | 3.30 | 316 | 316.00 | 4.5 lakhs |
| AMBUJACEM 405 PE | 3.65 | 3.50 | 3.65 | 3.50 | 7 | 7.00 | 0.99 lakhs |
| AMBUJACEM 400 PE | 2.65 | 2.15 | 3.05 | 1.75 | 250 | 250.00 | 6.39 lakhs |
| AMBUJACEM 395 PE | 2.00 | 2.10 | 2.30 | 1.75 | 39 | 39.00 | 0.42 lakhs |
| AMBUJACEM 390 PE | 1.60 | 1.20 | 2.00 | 1.20 | 59 | 59.00 | 3.66 lakhs |
| AMBUJACEM 385 PE | 0.70 | 1.30 | 1.30 | 0.70 | 2 | 2.00 | 0.78 lakhs |
| AMBUJACEM 380 PE | 0.95 | 0.70 | 1.15 | 0.70 | 52 | 52.00 | 2.28 lakhs |
| AMBUJACEM 375 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| AMBUJACEM 370 PE | 0.45 | 0.35 | 0.60 | 0.35 | 52 | 52.00 | 1.08 lakhs |
| AMBUJACEM 365 PE | 0.20 | 0.30 | 0.30 | 0.20 | 2 | 2.00 | 0 lakhs |
| AMBUJACEM 360 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.75 lakhs |
| AMBUJACEM 355 PE | 31.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 350 PE | 0.30 | 0.15 | 0.30 | 0.15 | 4 | 4.00 | 0.9 lakhs |
| AMBUJACEM 345 PE | 25.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 340 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.12 lakhs |
| AMBUJACEM 335 PE | 21.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 330 PE | 19.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 325 PE | 16.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 320 PE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 315 PE | 13.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 310 PE | 11.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 305 PE | 10.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 300 PE | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 1.00 | 0.03 lakhs |
| AMBUJACEM 295 PE | 7.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 290 PE | 6.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 285 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| AMBUJACEM 280 PE | 4.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 275 PE | 3.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 270 PE | 3.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 265 PE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 260 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 255 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 250 PE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 245 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 240 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 235 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 230 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 225 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 220 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 215 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| AMBUJACEM 210 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
AMBUJACEM Put (PE) of strike 415.00 has an intrinsic value of 0 rupees
AMBUJACEM Put (PE) of strike 410.00 has an intrinsic value of 0 rupees
