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

470.65 8.70 (1.88%)

Back to Option Chain


Historical option data for CHAMBLFERT

14 Nov 2024 12:00 PM IST
CHAMBLFERT 28NOV2024 440 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 470.75 30.5 6.40 - 23 9 19
13 Nov 461.95 24.1 -2.90 17.55 21 10 11
12 Nov 483.95 27 0.00 0.00 0 0 0
11 Nov 479.80 27 0.00 0.00 0 0 0
8 Nov 482.65 27 0.00 0.00 0 0 0
7 Nov 515.65 27 0.00 0.00 0 0 0
6 Nov 503.40 27 0.00 0.00 0 0 0
5 Nov 484.10 27 0.00 0.00 0 0 0
4 Nov 477.10 27 0.00 0.00 0 0 0
1 Nov 484.20 27 0.00 0.00 0 0 0
31 Oct 483.60 27 0.00 - 0 0 0
30 Oct 473.70 27 0.00 - 0 0 0
29 Oct 460.55 27 0.00 - 2 1 2
28 Oct 444.80 27 -70.30 - 4 2 2
25 Oct 458.70 97.3 0.00 - 0 0 0
24 Oct 471.75 97.3 0.00 - 0 0 0
23 Oct 469.85 97.3 0.00 - 0 0 0
22 Oct 481.30 97.3 0.00 - 0 0 0
21 Oct 487.25 97.3 0.00 - 0 0 0
18 Oct 493.05 97.3 0.00 - 0 0 0
17 Oct 500.30 97.3 0.00 - 0 0 0
16 Oct 501.60 97.3 0.00 - 0 0 0
15 Oct 504.10 97.3 0.00 - 0 0 0
14 Oct 501.85 97.3 0.00 - 0 0 0
11 Oct 497.50 97.3 97.30 - 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
18 Sept 521.25 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 0.00 - 0 0 0
4 Sept 531.25 0 0.00 - 0 0 0
3 Sept 528.45 0 0.00 - 0 0 0
2 Sept 528.85 0 - 0 0 0


For Chambal Fertilizers Ltd - strike price 440 expiring on 28NOV2024

Delta for 440 CE is -

Historical price for 440 CE is as follows

On 14 Nov CHAMBLFERT was trading at 470.75. The strike last trading price was 30.5, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 19


On 13 Nov CHAMBLFERT was trading at 461.95. The strike last trading price was 24.1, which was -2.90 lower than the previous day. The implied volatity was 17.55, the open interest changed by 10 which increased total open position to 11


On 12 Nov CHAMBLFERT was trading at 483.95. The strike last trading price was 27, 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 27, 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 27, 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 27, 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 27, 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 5 Nov CHAMBLFERT was trading at 484.10. The strike last trading price was 27, 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 4 Nov CHAMBLFERT was trading at 477.10. The strike last trading price was 27, 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 1 Nov CHAMBLFERT was trading at 484.20. The strike last trading price was 27, 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 31 Oct CHAMBLFERT was trading at 483.60. The strike last trading price was 27, 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 27, 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 27, 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 27, which was -70.30 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 97.3, 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 97.3, 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 23 Oct CHAMBLFERT was trading at 469.85. The strike last trading price was 97.3, 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 22 Oct CHAMBLFERT was trading at 481.30. The strike last trading price was 97.3, 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 21 Oct CHAMBLFERT was trading at 487.25. The strike last trading price was 97.3, 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 18 Oct CHAMBLFERT was trading at 493.05. The strike last trading price was 97.3, 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 17 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 97.3, 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 16 Oct CHAMBLFERT was trading at 501.60. The strike last trading price was 97.3, 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 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 97.3, 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 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 97.3, 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 11 Oct CHAMBLFERT was trading at 497.50. The strike last trading price was 97.3, which was 97.30 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 18 Sept CHAMBLFERT was trading at 521.25. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept CHAMBLFERT was trading at 531.25. 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 Sept CHAMBLFERT was trading at 528.45. 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 2 Sept CHAMBLFERT was trading at 528.85. 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 440 PE
Delta: -0.17
Vega: 0.23
Theta: -0.30
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 470.75 3.3 -1.70 38.95 366 9 194
13 Nov 461.95 5 3.35 37.62 930 48 183
12 Nov 483.95 1.65 -0.55 36.31 187 -14 136
11 Nov 479.80 2.2 0.05 36.85 172 -1 150
8 Nov 482.65 2.15 1.20 34.90 421 74 146
7 Nov 515.65 0.95 -0.95 41.07 104 -8 74
6 Nov 503.40 1.9 -4.00 41.68 375 -31 80
5 Nov 484.10 5.9 -1.30 47.15 272 36 112
4 Nov 477.10 7.2 0.00 46.39 175 12 76
1 Nov 484.20 7.2 0.40 47.77 13 -7 64
31 Oct 483.60 6.8 -3.00 - 36 15 71
30 Oct 473.70 9.8 -2.20 - 102 21 56
29 Oct 460.55 12 -5.65 - 54 1 33
28 Oct 444.80 17.65 4.35 - 20 7 30
25 Oct 458.70 13.3 3.30 - 36 20 23
24 Oct 471.75 10 3.00 - 2 0 1
23 Oct 469.85 7 0.00 - 0 0 0
22 Oct 481.30 7 0.00 - 0 0 1
21 Oct 487.25 7 0.00 - 0 0 1
18 Oct 493.05 7 0.00 - 0 0 1
17 Oct 500.30 7 0.00 - 0 0 1
16 Oct 501.60 7 0.00 - 0 0 1
15 Oct 504.10 7 0.00 - 0 0 1
14 Oct 501.85 7 0.00 - 0 0 1
11 Oct 497.50 7 -13.50 - 0 0 1
26 Sept 508.10 20.5 20.50 - 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
18 Sept 521.25 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 0.00 - 0 0 0
4 Sept 531.25 0 0.00 - 0 0 0
3 Sept 528.45 0 0.00 - 0 0 0
2 Sept 528.85 0 - 0 0 0


For Chambal Fertilizers Ltd - strike price 440 expiring on 28NOV2024

Delta for 440 PE is -0.17

Historical price for 440 PE is as follows

On 14 Nov CHAMBLFERT was trading at 470.75. The strike last trading price was 3.3, which was -1.70 lower than the previous day. The implied volatity was 38.95, the open interest changed by 9 which increased total open position to 194


On 13 Nov CHAMBLFERT was trading at 461.95. The strike last trading price was 5, which was 3.35 higher than the previous day. The implied volatity was 37.62, the open interest changed by 48 which increased total open position to 183


On 12 Nov CHAMBLFERT was trading at 483.95. The strike last trading price was 1.65, which was -0.55 lower than the previous day. The implied volatity was 36.31, the open interest changed by -14 which decreased total open position to 136


On 11 Nov CHAMBLFERT was trading at 479.80. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was 36.85, the open interest changed by -1 which decreased total open position to 150


On 8 Nov CHAMBLFERT was trading at 482.65. The strike last trading price was 2.15, which was 1.20 higher than the previous day. The implied volatity was 34.90, the open interest changed by 74 which increased total open position to 146


On 7 Nov CHAMBLFERT was trading at 515.65. The strike last trading price was 0.95, which was -0.95 lower than the previous day. The implied volatity was 41.07, the open interest changed by -8 which decreased total open position to 74


On 6 Nov CHAMBLFERT was trading at 503.40. The strike last trading price was 1.9, which was -4.00 lower than the previous day. The implied volatity was 41.68, the open interest changed by -31 which decreased total open position to 80


On 5 Nov CHAMBLFERT was trading at 484.10. The strike last trading price was 5.9, which was -1.30 lower than the previous day. The implied volatity was 47.15, the open interest changed by 36 which increased total open position to 112


On 4 Nov CHAMBLFERT was trading at 477.10. The strike last trading price was 7.2, which was 0.00 lower than the previous day. The implied volatity was 46.39, the open interest changed by 12 which increased total open position to 76


On 1 Nov CHAMBLFERT was trading at 484.20. The strike last trading price was 7.2, which was 0.40 higher than the previous day. The implied volatity was 47.77, the open interest changed by -7 which decreased total open position to 64


On 31 Oct CHAMBLFERT was trading at 483.60. The strike last trading price was 6.8, which was -3.00 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 9.8, which was -2.20 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 12, which was -5.65 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 17.65, which was 4.35 higher 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 13.3, which was 3.30 higher 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 10, which was 3.00 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 7, 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 7, 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 7, 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 7, 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 7, 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 7, 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 7, 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 7, 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 7, which was -13.50 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 20.5, which was 20.50 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 18 Sept CHAMBLFERT was trading at 521.25. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept CHAMBLFERT was trading at 531.25. 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 Sept CHAMBLFERT was trading at 528.45. 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 2 Sept CHAMBLFERT was trading at 528.85. 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