CHAMBLFERT
Chambal Fertilizers Ltd
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