CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
03 Dec 2024 04:10 PM IST
| CHAMBLFERT 26DEC2024 440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 525.10 | 45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Dec | 524.80 | 45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 515.30 | 45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 498.00 | 45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 489.15 | 45 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 26 Nov | 479.80 | 45 | 8.95 | 28.62 | 2 | 0 | 1 | |||
| 25 Nov | 479.20 | 36.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 464.00 | 36.05 | -60.30 | 33.12 | 1 | 0 | 0 | |||
| 21 Nov | 455.40 | 96.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 484.10 | 96.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 477.10 | 96.35 | 96.35 | - | 0 | 0 | 0 | |||
| 31 Oct | 483.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 473.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 460.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 444.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 458.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 471.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 469.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 481.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 487.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 493.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 500.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 501.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 504.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 501.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 497.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 497.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 495.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 495.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 479.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 498.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 531.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 529.45 | 0 | - | 0 | 0 | 0 | ||||
For Chambal Fertilizers Ltd - strike price 440 expiring on 26DEC2024
Delta for 440 CE is 0.00
Historical price for 440 CE is as follows
On 3 Dec CHAMBLFERT was trading at 525.10. The strike last trading price was 45, 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 2 Dec CHAMBLFERT was trading at 524.80. The strike last trading price was 45, 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 29 Nov CHAMBLFERT was trading at 515.30. The strike last trading price was 45, 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 28 Nov CHAMBLFERT was trading at 498.00. The strike last trading price was 45, 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 27 Nov CHAMBLFERT was trading at 489.15. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Nov CHAMBLFERT was trading at 479.80. The strike last trading price was 45, which was 8.95 higher than the previous day. The implied volatity was 28.62, the open interest changed by 0 which decreased total open position to 1
On 25 Nov CHAMBLFERT was trading at 479.20. The strike last trading price was 36.05, 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 22 Nov CHAMBLFERT was trading at 464.00. The strike last trading price was 36.05, which was -60.30 lower than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 0
On 21 Nov CHAMBLFERT was trading at 455.40. The strike last trading price was 96.35, 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 5 Nov CHAMBLFERT was trading at 484.10. The strike last trading price was 96.35, 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 4 Nov CHAMBLFERT was trading at 477.10. The strike last trading price was 96.35, which was 96.35 higher 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 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 30 Oct CHAMBLFERT was trading at 473.70. 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 29 Oct CHAMBLFERT was trading at 460.55. 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 28 Oct CHAMBLFERT was trading at 444.80. 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 Oct CHAMBLFERT was trading at 458.70. 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 24 Oct CHAMBLFERT was trading at 471.75. 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 23 Oct CHAMBLFERT was trading at 469.85. 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 22 Oct CHAMBLFERT was trading at 481.30. 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 21 Oct CHAMBLFERT was trading at 487.25. 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 18 Oct CHAMBLFERT was trading at 493.05. 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 Oct CHAMBLFERT was trading at 500.30. 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 Oct CHAMBLFERT was trading at 501.60. 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 15 Oct CHAMBLFERT was trading at 504.10. 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 14 Oct CHAMBLFERT was trading at 501.85. 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 11 Oct CHAMBLFERT was trading at 497.50. 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 Oct CHAMBLFERT was trading at 497.75. 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 Oct CHAMBLFERT was trading at 495.40. 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 8 Oct CHAMBLFERT was trading at 495.70. 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 7 Oct CHAMBLFERT was trading at 479.55. 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 4 Oct CHAMBLFERT was trading at 498.25. 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 3 Oct CHAMBLFERT was trading at 531.15. 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 30 Sept CHAMBLFERT was trading at 529.45. 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 26DEC2024 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.09
Theta: -0.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 525.10 | 0.7 | 0.05 | 41.06 | 8 | 0 | 41 |
| 2 Dec | 524.80 | 0.65 | -0.60 | 38.70 | 21 | -1 | 43 |
| 29 Nov | 515.30 | 1.25 | -0.80 | 38.97 | 162 | -42 | 44 |
| 28 Nov | 498.00 | 2.05 | -1.20 | 36.08 | 82 | -6 | 86 |
| 27 Nov | 489.15 | 3.25 | -0.95 | 36.39 | 39 | 5 | 92 |
| 26 Nov | 479.80 | 4.2 | 0.00 | 34.88 | 41 | 7 | 87 |
| 25 Nov | 479.20 | 4.2 | -3.40 | 33.43 | 115 | 77 | 81 |
| 22 Nov | 464.00 | 7.6 | -4.15 | 33.85 | 10 | 7 | 11 |
| 21 Nov | 455.40 | 11.75 | -8.55 | 36.05 | 3 | 1 | 2 |
| 5 Nov | 484.10 | 20.3 | 0.00 | 8.29 | 0 | 0 | 0 |
| 4 Nov | 477.10 | 20.3 | 0.00 | 7.34 | 0 | 0 | 0 |
| 31 Oct | 483.60 | 20.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 473.70 | 20.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 460.55 | 20.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 444.80 | 20.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 458.70 | 20.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 471.75 | 20.3 | 20.30 | - | 0 | 0 | 0 |
| 23 Oct | 469.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 481.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 487.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 493.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 500.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 501.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 504.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 501.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 497.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 497.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 495.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 495.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 479.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 498.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 531.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 529.45 | 0 | - | 0 | 0 | 0 | |
For Chambal Fertilizers Ltd - strike price 440 expiring on 26DEC2024
Delta for 440 PE is -0.03
Historical price for 440 PE is as follows
On 3 Dec CHAMBLFERT was trading at 525.10. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 41.06, the open interest changed by 0 which decreased total open position to 41
On 2 Dec CHAMBLFERT was trading at 524.80. The strike last trading price was 0.65, which was -0.60 lower than the previous day. The implied volatity was 38.70, the open interest changed by -1 which decreased total open position to 43
On 29 Nov CHAMBLFERT was trading at 515.30. The strike last trading price was 1.25, which was -0.80 lower than the previous day. The implied volatity was 38.97, the open interest changed by -42 which decreased total open position to 44
On 28 Nov CHAMBLFERT was trading at 498.00. The strike last trading price was 2.05, which was -1.20 lower than the previous day. The implied volatity was 36.08, the open interest changed by -6 which decreased total open position to 86
On 27 Nov CHAMBLFERT was trading at 489.15. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was 36.39, the open interest changed by 5 which increased total open position to 92
On 26 Nov CHAMBLFERT was trading at 479.80. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 34.88, the open interest changed by 7 which increased total open position to 87
On 25 Nov CHAMBLFERT was trading at 479.20. The strike last trading price was 4.2, which was -3.40 lower than the previous day. The implied volatity was 33.43, the open interest changed by 77 which increased total open position to 81
On 22 Nov CHAMBLFERT was trading at 464.00. The strike last trading price was 7.6, which was -4.15 lower than the previous day. The implied volatity was 33.85, the open interest changed by 7 which increased total open position to 11
On 21 Nov CHAMBLFERT was trading at 455.40. The strike last trading price was 11.75, which was -8.55 lower than the previous day. The implied volatity was 36.05, the open interest changed by 1 which increased total open position to 2
On 5 Nov CHAMBLFERT was trading at 484.10. The strike last trading price was 20.3, which was 0.00 lower than the previous day. The implied volatity was 8.29, the open interest changed by 0 which decreased total open position to 0
On 4 Nov CHAMBLFERT was trading at 477.10. The strike last trading price was 20.3, which was 0.00 lower than the previous day. The implied volatity was 7.34, 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 20.3, 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 20.3, 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 20.3, 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 20.3, 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 Oct CHAMBLFERT was trading at 458.70. The strike last trading price was 20.3, 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 Oct CHAMBLFERT was trading at 471.75. The strike last trading price was 20.3, which was 20.30 higher 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 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 22 Oct CHAMBLFERT was trading at 481.30. 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 21 Oct CHAMBLFERT was trading at 487.25. 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 18 Oct CHAMBLFERT was trading at 493.05. 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 Oct CHAMBLFERT was trading at 500.30. 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 Oct CHAMBLFERT was trading at 501.60. 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 15 Oct CHAMBLFERT was trading at 504.10. 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 14 Oct CHAMBLFERT was trading at 501.85. 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 11 Oct CHAMBLFERT was trading at 497.50. 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 Oct CHAMBLFERT was trading at 497.75. 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 Oct CHAMBLFERT was trading at 495.40. 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 8 Oct CHAMBLFERT was trading at 495.70. 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 7 Oct CHAMBLFERT was trading at 479.55. 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 4 Oct CHAMBLFERT was trading at 498.25. 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 3 Oct CHAMBLFERT was trading at 531.15. 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 30 Sept CHAMBLFERT was trading at 529.45. 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
