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

492 -8.30 (-1.66%)

Back to Option Chain


Historical option data for CHAMBLFERT

18 Oct 2024 10:50 AM IST
CHAMBLFERT 440 CE
Date Close Ltp Change Volume Change OI OI
18 Oct 492.50 59.55 0.00 0 0 7,600
17 Oct 500.30 59.55 0.00 0 0 7,600
16 Oct 501.60 59.55 0.00 0 0 7,600
15 Oct 504.10 59.55 0.00 0 0 7,600
14 Oct 501.85 59.55 0.00 0 0 7,600
11 Oct 497.50 59.55 0.00 0 0 7,600
10 Oct 497.75 59.55 3.45 1,900 0 9,500
9 Oct 495.40 56.1 0.00 0 1,900 0
8 Oct 495.70 56.1 9.55 1,900 0 7,600
7 Oct 479.55 46.55 -37.25 13,300 9,500 9,500
4 Oct 498.25 83.8 0.00 0 0 0
3 Oct 531.15 83.8 0.00 0 0 0
1 Oct 547.50 83.8 0.00 0 0 0
30 Sept 529.45 83.8 0.00 0 0 0
27 Sept 525.25 83.8 0.00 0 0 0
26 Sept 508.10 83.8 0.00 0 0 0
25 Sept 515.65 83.8 0.00 0 0 0
24 Sept 501.35 83.8 0.00 0 0 0
23 Sept 491.70 83.8 0.00 0 0 0
20 Sept 481.00 83.8 0.00 0 0 0
19 Sept 478.85 83.8 0.00 0 0 0
18 Sept 521.25 83.8 83.80 0 0 0
29 Aug 508.90 0 0.00 0 0 0
28 Aug 515.15 0 0.00 0 0 0
27 Aug 515.75 0 0.00 0 0 0
26 Aug 504.30 0 0.00 0 0 0
23 Aug 508.95 0 0.00 0 0 0
22 Aug 522.10 0 0.00 0 0 0
21 Aug 523.75 0 0.00 0 0 0
20 Aug 505.35 0 0.00 0 0 0
19 Aug 496.95 0 0.00 0 0 0
16 Aug 491.05 0 0.00 0 0 0
14 Aug 486.05 0 0.00 0 0 0
13 Aug 489.90 0 0.00 0 0 0
12 Aug 527.25 0 0.00 0 0 0
9 Aug 522.50 0 0.00 0 0 0
8 Aug 513.15 0 0.00 0 0 0
7 Aug 517.20 0 0.00 0 0 0
6 Aug 492.00 0 0.00 0 0 0
5 Aug 497.90 0 0 0 0


For Chambal Fertilizers Ltd - strike price 440 expiring on 31OCT2024

Delta for 440 CE is -

Historical price for 440 CE is as follows

On 18 Oct CHAMBLFERT was trading at 492.50. The strike last trading price was 59.55, 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 7600


On 17 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 59.55, 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 7600


On 16 Oct CHAMBLFERT was trading at 501.60. The strike last trading price was 59.55, 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 7600


On 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 59.55, 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 7600


On 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 59.55, 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 7600


On 11 Oct CHAMBLFERT was trading at 497.50. The strike last trading price was 59.55, 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 7600


On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 59.55, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9500


On 9 Oct CHAMBLFERT was trading at 495.40. The strike last trading price was 56.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 0


On 8 Oct CHAMBLFERT was trading at 495.70. The strike last trading price was 56.1, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600


On 7 Oct CHAMBLFERT was trading at 479.55. The strike last trading price was 46.55, which was -37.25 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 9500


On 4 Oct CHAMBLFERT was trading at 498.25. The strike last trading price was 83.8, 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 3 Oct CHAMBLFERT was trading at 531.15. The strike last trading price was 83.8, 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 Oct CHAMBLFERT was trading at 547.50. The strike last trading price was 83.8, 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 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 83.8, 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 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 83.8, 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 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 83.8, 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 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 83.8, 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 24 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 83.8, 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 23 Sept CHAMBLFERT was trading at 491.70. The strike last trading price was 83.8, 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 20 Sept CHAMBLFERT was trading at 481.00. The strike last trading price was 83.8, 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 19 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 83.8, 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 18 Sept CHAMBLFERT was trading at 521.25. The strike last trading price was 83.8, which was 83.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 29 Aug CHAMBLFERT was trading at 508.90. 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 0 which decreased total open position to 0


On 28 Aug CHAMBLFERT was trading at 515.15. 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 0 which decreased total open position to 0


On 27 Aug CHAMBLFERT was trading at 515.75. 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 0 which decreased total open position to 0


On 26 Aug CHAMBLFERT was trading at 504.30. 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 0 which decreased total open position to 0


On 23 Aug CHAMBLFERT was trading at 508.95. 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 0 which decreased total open position to 0


On 22 Aug CHAMBLFERT was trading at 522.10. 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 0 which decreased total open position to 0


On 21 Aug CHAMBLFERT was trading at 523.75. 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 0 which decreased total open position to 0


On 20 Aug CHAMBLFERT was trading at 505.35. 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 0 which decreased total open position to 0


On 19 Aug CHAMBLFERT was trading at 496.95. 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 0 which decreased total open position to 0


On 16 Aug CHAMBLFERT was trading at 491.05. 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 0 which decreased total open position to 0


On 14 Aug CHAMBLFERT was trading at 486.05. 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 0 which decreased total open position to 0


On 13 Aug CHAMBLFERT was trading at 489.90. 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 0 which decreased total open position to 0


On 12 Aug CHAMBLFERT was trading at 527.25. 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 0 which decreased total open position to 0


On 9 Aug CHAMBLFERT was trading at 522.50. 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 0 which decreased total open position to 0


On 8 Aug CHAMBLFERT was trading at 513.15. 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 0 which decreased total open position to 0


On 7 Aug CHAMBLFERT was trading at 517.20. 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 0 which decreased total open position to 0


On 6 Aug CHAMBLFERT was trading at 492.00. 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 0 which decreased total open position to 0


On 5 Aug CHAMBLFERT was trading at 497.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


CHAMBLFERT 440 PE
Date Close Ltp Change Volume Change OI OI
18 Oct 492.50 0.95 0.25 24,700 -22,800 3,13,500
17 Oct 500.30 0.7 0.10 60,800 -38,000 3,59,100
16 Oct 501.60 0.6 -1.35 19,000 -17,100 3,99,000
15 Oct 504.10 1.95 0.00 0 0 0
14 Oct 501.85 1.95 0.00 0 -83,600 0
11 Oct 497.50 1.95 0.35 83,600 -77,900 4,21,800
10 Oct 497.75 1.6 -0.35 5,54,800 1,17,800 4,95,900
9 Oct 495.40 1.95 -0.20 1,78,600 -11,400 3,74,300
8 Oct 495.70 2.15 -1.85 16,09,300 64,600 3,83,800
7 Oct 479.55 4 1.35 12,71,100 1,74,800 3,21,100
4 Oct 498.25 2.65 1.35 4,57,900 51,300 1,44,400
3 Oct 531.15 1.3 0.70 85,500 7,600 91,200
1 Oct 547.50 0.6 -0.55 68,400 0 83,600
30 Sept 529.45 1.15 0.35 45,600 -15,200 85,500
27 Sept 525.25 0.8 -1.40 89,300 -5,700 1,00,700
26 Sept 508.10 2.2 0.10 17,10,000 36,100 1,06,400
25 Sept 515.65 2.1 -1.90 20,40,600 0 74,100
24 Sept 501.35 4 -3.00 1,900 0 76,000
23 Sept 491.70 7 0.00 0 0 0
20 Sept 481.00 7 0.00 0 72,200 0
19 Sept 478.85 7 4.00 1,14,000 72,200 76,000
18 Sept 521.25 3 -24.80 5,700 1,900 1,900
29 Aug 508.90 27.8 0.00 0 0 0
28 Aug 515.15 27.8 27.80 0 0 0
27 Aug 515.75 0 0.00 0 0 0
26 Aug 504.30 0 0.00 0 0 0
23 Aug 508.95 0 0.00 0 0 0
22 Aug 522.10 0 0.00 0 0 0
21 Aug 523.75 0 0.00 0 0 0
20 Aug 505.35 0 0.00 0 0 0
19 Aug 496.95 0 0.00 0 0 0
16 Aug 491.05 0 0.00 0 0 0
14 Aug 486.05 0 0.00 0 0 0
13 Aug 489.90 0 0.00 0 0 0
12 Aug 527.25 0 0.00 0 0 0
9 Aug 522.50 0 0.00 0 0 0
8 Aug 513.15 0 0.00 0 0 0
7 Aug 517.20 0 0.00 0 0 0
6 Aug 492.00 0 0.00 0 0 0
5 Aug 497.90 0 0 0 0


For Chambal Fertilizers Ltd - strike price 440 expiring on 31OCT2024

Delta for 440 PE is -

Historical price for 440 PE is as follows

On 18 Oct CHAMBLFERT was trading at 492.50. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -22800 which decreased total open position to 313500


On 17 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 359100


On 16 Oct CHAMBLFERT was trading at 501.60. The strike last trading price was 0.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -17100 which decreased total open position to 399000


On 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 1.95, 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 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -83600 which decreased total open position to 0


On 11 Oct CHAMBLFERT was trading at 497.50. The strike last trading price was 1.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -77900 which decreased total open position to 421800


On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 117800 which increased total open position to 495900


On 9 Oct CHAMBLFERT was trading at 495.40. The strike last trading price was 1.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 374300


On 8 Oct CHAMBLFERT was trading at 495.70. The strike last trading price was 2.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 64600 which increased total open position to 383800


On 7 Oct CHAMBLFERT was trading at 479.55. The strike last trading price was 4, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 174800 which increased total open position to 321100


On 4 Oct CHAMBLFERT was trading at 498.25. The strike last trading price was 2.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 144400


On 3 Oct CHAMBLFERT was trading at 531.15. The strike last trading price was 1.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 91200


On 1 Oct CHAMBLFERT was trading at 547.50. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83600


On 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 85500


On 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 0.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 100700


On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 2.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 36100 which increased total open position to 106400


On 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 2.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74100


On 24 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 4, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76000


On 23 Sept CHAMBLFERT was trading at 491.70. 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 0 which decreased total open position to 0


On 20 Sept CHAMBLFERT was trading at 481.00. 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 72200 which increased total open position to 0


On 19 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 7, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 72200 which increased total open position to 76000


On 18 Sept CHAMBLFERT was trading at 521.25. The strike last trading price was 3, which was -24.80 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 1900


On 29 Aug CHAMBLFERT was trading at 508.90. The strike last trading price was 27.8, 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 28 Aug CHAMBLFERT was trading at 515.15. The strike last trading price was 27.8, which was 27.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Aug CHAMBLFERT was trading at 515.75. 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 0 which decreased total open position to 0


On 26 Aug CHAMBLFERT was trading at 504.30. 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 0 which decreased total open position to 0


On 23 Aug CHAMBLFERT was trading at 508.95. 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 0 which decreased total open position to 0


On 22 Aug CHAMBLFERT was trading at 522.10. 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 0 which decreased total open position to 0


On 21 Aug CHAMBLFERT was trading at 523.75. 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 0 which decreased total open position to 0


On 20 Aug CHAMBLFERT was trading at 505.35. 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 0 which decreased total open position to 0


On 19 Aug CHAMBLFERT was trading at 496.95. 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 0 which decreased total open position to 0


On 16 Aug CHAMBLFERT was trading at 491.05. 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 0 which decreased total open position to 0


On 14 Aug CHAMBLFERT was trading at 486.05. 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 0 which decreased total open position to 0


On 13 Aug CHAMBLFERT was trading at 489.90. 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 0 which decreased total open position to 0


On 12 Aug CHAMBLFERT was trading at 527.25. 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 0 which decreased total open position to 0


On 9 Aug CHAMBLFERT was trading at 522.50. 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 0 which decreased total open position to 0


On 8 Aug CHAMBLFERT was trading at 513.15. 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 0 which decreased total open position to 0


On 7 Aug CHAMBLFERT was trading at 517.20. 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 0 which decreased total open position to 0


On 6 Aug CHAMBLFERT was trading at 492.00. 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 0 which decreased total open position to 0


On 5 Aug CHAMBLFERT was trading at 497.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0