`
[--[65.84.65.76]--]
CHAMBLFERT
Chambal Fertilizers Ltd

471.95 10.00 (2.16%)

Back to Option Chain


Historical option data for CHAMBLFERT

14 Nov 2024 12:10 PM IST
CHAMBLFERT 28NOV2024 420 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 471.90 38.55 -0.40 - 1 0 3
13 Nov 461.95 38.95 -13.75 - 3 1 4
12 Nov 483.95 52.7 0.00 0.00 0 0 0
11 Nov 479.80 52.7 0.00 0.00 0 0 0
8 Nov 482.65 52.7 0.00 0.00 0 0 0
7 Nov 515.65 52.7 0.00 0.00 0 0 0
6 Nov 503.40 52.7 0.00 0.00 0 3 0
5 Nov 484.10 52.7 -58.65 - 3 2 2
4 Nov 477.10 111.35 0.00 - 0 0 0
1 Nov 484.20 111.35 0.00 - 0 0 0
31 Oct 483.60 111.35 0.00 - 0 0 0
30 Oct 473.70 111.35 0.00 - 0 0 0
29 Oct 460.55 111.35 0.00 - 0 0 0
28 Oct 444.80 111.35 0.00 - 0 0 0
23 Oct 469.85 111.35 111.35 - 0 0 0
26 Sept 508.10 0 0.00 - 0 0 0
25 Sept 515.65 0 0.00 - 0 0 0
24 Sept 501.35 0 0.00 - 0 0 0
23 Sept 491.70 0 0.00 - 0 0 0
20 Sept 481.00 0 0.00 - 0 0 0
19 Sept 478.85 0 0.00 - 0 0 0
17 Sept 519.30 0 0.00 - 0 0 0
16 Sept 514.55 0 0.00 - 0 0 0
13 Sept 507.65 0 0.00 - 0 0 0
12 Sept 507.70 0 0.00 - 0 0 0
11 Sept 502.30 0 0.00 - 0 0 0
10 Sept 511.75 0 0.00 - 0 0 0
9 Sept 503.95 0 0.00 - 0 0 0
6 Sept 501.30 0 0.00 - 0 0 0
5 Sept 513.70 0 - 0 0 0


For Chambal Fertilizers Ltd - strike price 420 expiring on 28NOV2024

Delta for 420 CE is -

Historical price for 420 CE is as follows

On 14 Nov CHAMBLFERT was trading at 471.90. The strike last trading price was 38.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 13 Nov CHAMBLFERT was trading at 461.95. The strike last trading price was 38.95, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4


On 12 Nov CHAMBLFERT was trading at 483.95. The strike last trading price was 52.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Nov CHAMBLFERT was trading at 479.80. The strike last trading price was 52.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov CHAMBLFERT was trading at 482.65. The strike last trading price was 52.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Nov CHAMBLFERT was trading at 515.65. The strike last trading price was 52.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Nov CHAMBLFERT was trading at 503.40. The strike last trading price was 52.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 5 Nov CHAMBLFERT was trading at 484.10. The strike last trading price was 52.7, which was -58.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2


On 4 Nov CHAMBLFERT was trading at 477.10. The strike last trading price was 111.35, 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 Nov CHAMBLFERT was trading at 484.20. The strike last trading price was 111.35, 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 Oct CHAMBLFERT was trading at 483.60. The strike last trading price was 111.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct CHAMBLFERT was trading at 473.70. The strike last trading price was 111.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct CHAMBLFERT was trading at 460.55. The strike last trading price was 111.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct CHAMBLFERT was trading at 444.80. The strike last trading price was 111.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct CHAMBLFERT was trading at 469.85. The strike last trading price was 111.35, which was 111.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept CHAMBLFERT was trading at 508.10. 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 which decreased total open position to


On 25 Sept CHAMBLFERT was trading at 515.65. 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 which decreased total open position to


On 24 Sept CHAMBLFERT was trading at 501.35. 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 which decreased total open position to


On 23 Sept CHAMBLFERT was trading at 491.70. 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 which decreased total open position to


On 20 Sept CHAMBLFERT was trading at 481.00. 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 which decreased total open position to


On 19 Sept CHAMBLFERT was trading at 478.85. 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 which decreased total open position to


On 17 Sept CHAMBLFERT was trading at 519.30. 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 which decreased total open position to


On 16 Sept CHAMBLFERT was trading at 514.55. 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 which decreased total open position to


On 13 Sept CHAMBLFERT was trading at 507.65. 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 which decreased total open position to


On 12 Sept CHAMBLFERT was trading at 507.70. 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 which decreased total open position to


On 11 Sept CHAMBLFERT was trading at 502.30. 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 which decreased total open position to


On 10 Sept CHAMBLFERT was trading at 511.75. 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 which decreased total open position to


On 9 Sept CHAMBLFERT was trading at 503.95. 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 which decreased total open position to


On 6 Sept CHAMBLFERT was trading at 501.30. 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 which decreased total open position to


On 5 Sept CHAMBLFERT was trading at 513.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


CHAMBLFERT 28NOV2024 420 PE
Delta: -0.07
Vega: 0.13
Theta: -0.19
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 471.90 1.4 -0.60 43.69 98 -1 128
13 Nov 461.95 2 1.05 40.50 321 51 129
12 Nov 483.95 0.95 -0.20 43.10 13 -2 78
11 Nov 479.80 1.15 0.35 42.43 52 -1 79
8 Nov 482.65 0.8 0.45 37.15 94 -11 81
7 Nov 515.65 0.35 -0.35 42.61 86 -6 92
6 Nov 503.40 0.7 -1.95 42.38 82 12 98
5 Nov 484.10 2.65 -0.80 46.99 164 10 85
4 Nov 477.10 3.45 -0.05 46.62 218 13 75
1 Nov 484.20 3.5 -0.05 47.48 31 -13 61
31 Oct 483.60 3.55 -1.45 - 87 40 75
30 Oct 473.70 5 -1.20 - 50 15 31
29 Oct 460.55 6.2 -3.80 - 40 14 17
28 Oct 444.80 10 -4.90 - 3 2 2
23 Oct 469.85 14.9 0.00 - 0 0 0
26 Sept 508.10 14.9 14.90 - 0 0 0
25 Sept 515.65 0 0.00 - 0 0 0
24 Sept 501.35 0 0.00 - 0 0 0
23 Sept 491.70 0 0.00 - 0 0 0
20 Sept 481.00 0 0.00 - 0 0 0
19 Sept 478.85 0 0.00 - 0 0 0
17 Sept 519.30 0 0.00 - 0 0 0
16 Sept 514.55 0 0.00 - 0 0 0
13 Sept 507.65 0 0.00 - 0 0 0
12 Sept 507.70 0 0.00 - 0 0 0
11 Sept 502.30 0 0.00 - 0 0 0
10 Sept 511.75 0 0.00 - 0 0 0
9 Sept 503.95 0 0.00 - 0 0 0
6 Sept 501.30 0 0.00 - 0 0 0
5 Sept 513.70 0 - 0 0 0


For Chambal Fertilizers Ltd - strike price 420 expiring on 28NOV2024

Delta for 420 PE is -0.07

Historical price for 420 PE is as follows

On 14 Nov CHAMBLFERT was trading at 471.90. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was 43.69, the open interest changed by -1 which decreased total open position to 128


On 13 Nov CHAMBLFERT was trading at 461.95. The strike last trading price was 2, which was 1.05 higher than the previous day. The implied volatity was 40.50, the open interest changed by 51 which increased total open position to 129


On 12 Nov CHAMBLFERT was trading at 483.95. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 43.10, the open interest changed by -2 which decreased total open position to 78


On 11 Nov CHAMBLFERT was trading at 479.80. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was 42.43, the open interest changed by -1 which decreased total open position to 79


On 8 Nov CHAMBLFERT was trading at 482.65. The strike last trading price was 0.8, which was 0.45 higher than the previous day. The implied volatity was 37.15, the open interest changed by -11 which decreased total open position to 81


On 7 Nov CHAMBLFERT was trading at 515.65. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 42.61, the open interest changed by -6 which decreased total open position to 92


On 6 Nov CHAMBLFERT was trading at 503.40. The strike last trading price was 0.7, which was -1.95 lower than the previous day. The implied volatity was 42.38, the open interest changed by 12 which increased total open position to 98


On 5 Nov CHAMBLFERT was trading at 484.10. The strike last trading price was 2.65, which was -0.80 lower than the previous day. The implied volatity was 46.99, the open interest changed by 10 which increased total open position to 85


On 4 Nov CHAMBLFERT was trading at 477.10. The strike last trading price was 3.45, which was -0.05 lower than the previous day. The implied volatity was 46.62, the open interest changed by 13 which increased total open position to 75


On 1 Nov CHAMBLFERT was trading at 484.20. The strike last trading price was 3.5, which was -0.05 lower than the previous day. The implied volatity was 47.48, the open interest changed by -13 which decreased total open position to 61


On 31 Oct CHAMBLFERT was trading at 483.60. The strike last trading price was 3.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct CHAMBLFERT was trading at 473.70. The strike last trading price was 5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct CHAMBLFERT was trading at 460.55. The strike last trading price was 6.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct CHAMBLFERT was trading at 444.80. The strike last trading price was 10, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct CHAMBLFERT was trading at 469.85. The strike last trading price was 14.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 14.9, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept CHAMBLFERT was trading at 515.65. 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 which decreased total open position to


On 24 Sept CHAMBLFERT was trading at 501.35. 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 which decreased total open position to


On 23 Sept CHAMBLFERT was trading at 491.70. 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 which decreased total open position to


On 20 Sept CHAMBLFERT was trading at 481.00. 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 which decreased total open position to


On 19 Sept CHAMBLFERT was trading at 478.85. 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 which decreased total open position to


On 17 Sept CHAMBLFERT was trading at 519.30. 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 which decreased total open position to


On 16 Sept CHAMBLFERT was trading at 514.55. 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 which decreased total open position to


On 13 Sept CHAMBLFERT was trading at 507.65. 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 which decreased total open position to


On 12 Sept CHAMBLFERT was trading at 507.70. 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 which decreased total open position to


On 11 Sept CHAMBLFERT was trading at 502.30. 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 which decreased total open position to


On 10 Sept CHAMBLFERT was trading at 511.75. 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 which decreased total open position to


On 9 Sept CHAMBLFERT was trading at 503.95. 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 which decreased total open position to


On 6 Sept CHAMBLFERT was trading at 501.30. 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 which decreased total open position to


On 5 Sept CHAMBLFERT was trading at 513.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to