CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
18 Oct 2024 10:40 AM IST
| CHAMBLFERT 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 491.30 | 32.85 | 0.00 | 0 | 0 | 47,500 | ||||
| 17 Oct | 500.30 | 32.85 | 0.00 | 0 | 0 | 47,500 | ||||
| 16 Oct | 501.60 | 32.85 | 0.00 | 0 | 0 | 47,500 | ||||
| 15 Oct | 504.10 | 32.85 | 0.00 | 0 | 0 | 47,500 | ||||
| 14 Oct | 501.85 | 32.85 | 0.00 | 0 | 0 | 47,500 | ||||
| 11 Oct | 497.50 | 32.85 | 0.00 | 0 | 0 | 47,500 | ||||
| 10 Oct | 497.75 | 32.85 | -0.10 | 7,600 | 0 | 41,800 | ||||
| 9 Oct | 495.40 | 32.95 | -1.60 | 1,900 | 0 | 43,700 | ||||
| 8 Oct | 495.70 | 34.55 | 11.35 | 51,300 | 5,700 | 47,500 | ||||
| 7 Oct | 479.55 | 23.2 | -45.75 | 98,800 | 43,700 | 43,700 | ||||
| 4 Oct | 498.25 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 531.15 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 547.50 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 529.45 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 525.25 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 508.10 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 515.65 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Sept | 501.35 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 491.70 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 481.00 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 478.85 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 521.25 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 519.30 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 514.55 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 507.65 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 507.70 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 502.30 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 511.75 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 503.95 | 68.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 501.30 | 68.95 | 0 | 0 | 0 | |||||
For Chambal Fertilizers Ltd - strike price 470 expiring on 31OCT2024
Delta for 470 CE is -
Historical price for 470 CE is as follows
On 18 Oct CHAMBLFERT was trading at 491.30. The strike last trading price was 32.85, 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 47500
On 17 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 32.85, 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 47500
On 16 Oct CHAMBLFERT was trading at 501.60. The strike last trading price was 32.85, 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 47500
On 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 32.85, 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 47500
On 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 32.85, 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 47500
On 11 Oct CHAMBLFERT was trading at 497.50. The strike last trading price was 32.85, 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 47500
On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 32.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41800
On 9 Oct CHAMBLFERT was trading at 495.40. The strike last trading price was 32.95, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43700
On 8 Oct CHAMBLFERT was trading at 495.70. The strike last trading price was 34.55, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 47500
On 7 Oct CHAMBLFERT was trading at 479.55. The strike last trading price was 23.2, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 43700 which increased total open position to 43700
On 4 Oct CHAMBLFERT was trading at 498.25. The strike last trading price was 68.95, 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 3 Oct CHAMBLFERT was trading at 531.15. The strike last trading price was 68.95, 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 1 Oct CHAMBLFERT was trading at 547.50. The strike last trading price was 68.95, 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 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 68.95, 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 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 68.95, 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 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 68.95, 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 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 68.95, 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 24 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 68.95, 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 23 Sept CHAMBLFERT was trading at 491.70. The strike last trading price was 68.95, 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 20 Sept CHAMBLFERT was trading at 481.00. The strike last trading price was 68.95, 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 19 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 68.95, 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 18 Sept CHAMBLFERT was trading at 521.25. The strike last trading price was 68.95, 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 17 Sept CHAMBLFERT was trading at 519.30. The strike last trading price was 68.95, 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 16 Sept CHAMBLFERT was trading at 514.55. The strike last trading price was 68.95, 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 13 Sept CHAMBLFERT was trading at 507.65. The strike last trading price was 68.95, 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 12 Sept CHAMBLFERT was trading at 507.70. The strike last trading price was 68.95, 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 11 Sept CHAMBLFERT was trading at 502.30. The strike last trading price was 68.95, 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 10 Sept CHAMBLFERT was trading at 511.75. The strike last trading price was 68.95, 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 9 Sept CHAMBLFERT was trading at 503.95. The strike last trading price was 68.95, 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 6 Sept CHAMBLFERT was trading at 501.30. The strike last trading price was 68.95, 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 470 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 491.30 | 5 | 1.25 | 1,900 | 0 | 2,45,100 |
| 17 Oct | 500.30 | 3.75 | -0.10 | 28,500 | -26,600 | 2,47,000 |
| 16 Oct | 501.60 | 3.85 | 0.15 | 1,900 | 0 | 2,75,500 |
| 15 Oct | 504.10 | 3.7 | -0.40 | 13,300 | -11,400 | 2,77,400 |
| 14 Oct | 501.85 | 4.1 | -2.20 | 11,400 | -9,500 | 2,90,700 |
| 11 Oct | 497.50 | 6.3 | 0.90 | 58,900 | -53,200 | 3,05,900 |
| 10 Oct | 497.75 | 5.4 | -0.20 | 10,84,900 | 64,600 | 3,49,600 |
| 9 Oct | 495.40 | 5.6 | -0.45 | 3,97,100 | -9,500 | 3,00,200 |
| 8 Oct | 495.70 | 6.05 | -5.15 | 6,40,300 | -76,000 | 3,09,700 |
| 7 Oct | 479.55 | 11.2 | 3.95 | 9,95,600 | 2,22,300 | 3,85,700 |
| 4 Oct | 498.25 | 7.25 | 3.85 | 5,92,800 | 49,400 | 1,65,300 |
| 3 Oct | 531.15 | 3.4 | 1.70 | 3,23,000 | -1,10,200 | 1,17,800 |
| 1 Oct | 547.50 | 1.7 | -1.20 | 3,02,100 | 26,600 | 2,28,000 |
| 30 Sept | 529.45 | 2.9 | -0.45 | 2,62,200 | 60,800 | 2,03,300 |
| 27 Sept | 525.25 | 3.35 | -3.15 | 4,31,300 | 83,600 | 1,44,400 |
| 26 Sept | 508.10 | 6.5 | 0.80 | 1,12,100 | 45,600 | 57,000 |
| 25 Sept | 515.65 | 5.7 | -1.80 | 19,000 | 0 | 9,500 |
| 24 Sept | 501.35 | 7.5 | -9.00 | 1,900 | 0 | 9,500 |
| 23 Sept | 491.70 | 16.5 | 0.00 | 0 | 0 | 9,500 |
| 20 Sept | 481.00 | 16.5 | 0.00 | 0 | 0 | 9,500 |
| 19 Sept | 478.85 | 16.5 | -7.65 | 15,200 | 9,500 | 9,500 |
| 18 Sept | 521.25 | 24.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 519.30 | 24.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 514.55 | 24.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 507.65 | 24.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 507.70 | 24.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 502.30 | 24.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 511.75 | 24.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 503.95 | 24.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 501.30 | 24.15 | 0 | 0 | 0 | |
For Chambal Fertilizers Ltd - strike price 470 expiring on 31OCT2024
Delta for 470 PE is -
Historical price for 470 PE is as follows
On 18 Oct CHAMBLFERT was trading at 491.30. The strike last trading price was 5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 245100
On 17 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 3.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -26600 which decreased total open position to 247000
On 16 Oct CHAMBLFERT was trading at 501.60. The strike last trading price was 3.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275500
On 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 3.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 277400
On 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 4.1, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 290700
On 11 Oct CHAMBLFERT was trading at 497.50. The strike last trading price was 6.3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -53200 which decreased total open position to 305900
On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 5.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 64600 which increased total open position to 349600
On 9 Oct CHAMBLFERT was trading at 495.40. The strike last trading price was 5.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 300200
On 8 Oct CHAMBLFERT was trading at 495.70. The strike last trading price was 6.05, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -76000 which decreased total open position to 309700
On 7 Oct CHAMBLFERT was trading at 479.55. The strike last trading price was 11.2, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 222300 which increased total open position to 385700
On 4 Oct CHAMBLFERT was trading at 498.25. The strike last trading price was 7.25, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 165300
On 3 Oct CHAMBLFERT was trading at 531.15. The strike last trading price was 3.4, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -110200 which decreased total open position to 117800
On 1 Oct CHAMBLFERT was trading at 547.50. The strike last trading price was 1.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 228000
On 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 2.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 203300
On 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 3.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 83600 which increased total open position to 144400
On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 6.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 57000
On 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 5.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9500
On 24 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 7.5, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9500
On 23 Sept CHAMBLFERT was trading at 491.70. The strike last trading price was 16.5, 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 9500
On 20 Sept CHAMBLFERT was trading at 481.00. The strike last trading price was 16.5, 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 9500
On 19 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 16.5, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 9500
On 18 Sept CHAMBLFERT was trading at 521.25. The strike last trading price was 24.15, 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 17 Sept CHAMBLFERT was trading at 519.30. The strike last trading price was 24.15, 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 Sept CHAMBLFERT was trading at 514.55. The strike last trading price was 24.15, 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 Sept CHAMBLFERT was trading at 507.65. The strike last trading price was 24.15, 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 Sept CHAMBLFERT was trading at 507.70. The strike last trading price was 24.15, 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 11 Sept CHAMBLFERT was trading at 502.30. The strike last trading price was 24.15, 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 10 Sept CHAMBLFERT was trading at 511.75. The strike last trading price was 24.15, 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 Sept CHAMBLFERT was trading at 503.95. The strike last trading price was 24.15, 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 Sept CHAMBLFERT was trading at 501.30. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
