CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
18 Oct 2024 10:40 AM IST
| CHAMBLFERT 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 491.30 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 500.30 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 501.60 | 21 | 0.00 | 0 | -3,800 | 0 | ||||
| 15 Oct | 504.10 | 21 | 2.00 | 3,800 | -1,900 | 2,48,900 | ||||
| 14 Oct | 501.85 | 19 | 4.55 | 11,400 | -9,500 | 2,52,700 | ||||
| 11 Oct | 497.50 | 14.45 | -6.10 | 64,600 | -57,000 | 2,64,100 | ||||
| 10 Oct | 497.75 | 20.55 | 1.05 | 6,42,200 | 1,23,500 | 3,21,100 | ||||
| 9 Oct | 495.40 | 19.5 | -1.50 | 3,05,900 | -11,400 | 1,97,600 | ||||
|
|
||||||||||
| 8 Oct | 495.70 | 21 | 8.05 | 23,82,600 | -57,000 | 2,09,000 | ||||
| 7 Oct | 479.55 | 12.95 | -11.70 | 8,43,600 | 2,31,800 | 2,66,000 | ||||
| 4 Oct | 498.25 | 24.65 | -37.50 | 1,08,300 | 0 | 36,100 | ||||
| 3 Oct | 531.15 | 62.15 | -2.05 | 9,500 | -1,900 | 36,100 | ||||
| 1 Oct | 547.50 | 64.2 | 11.95 | 22,800 | 11,400 | 36,100 | ||||
| 30 Sept | 529.45 | 52.25 | 1.65 | 3,800 | 0 | 26,600 | ||||
| 27 Sept | 525.25 | 50.6 | 19.60 | 28,500 | 17,100 | 24,700 | ||||
| 26 Sept | 508.10 | 31 | -9.20 | 7,600 | 0 | 7,600 | ||||
| 25 Sept | 515.65 | 40.2 | 10.80 | 15,200 | -3,800 | 7,600 | ||||
| 24 Sept | 501.35 | 29.4 | 6.80 | 3,800 | 0 | 11,400 | ||||
| 23 Sept | 491.70 | 22.6 | 1.85 | 3,800 | -1,900 | 13,300 | ||||
| 20 Sept | 481.00 | 20.75 | 0.00 | 0 | 15,200 | 0 | ||||
| 19 Sept | 478.85 | 20.75 | -36.65 | 34,200 | 13,300 | 13,300 | ||||
| 18 Sept | 521.25 | 57.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 514.55 | 57.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 507.65 | 57.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 507.70 | 57.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 502.30 | 57.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 511.75 | 57.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 503.95 | 57.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 501.30 | 57.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 528.45 | 57.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 520.20 | 57.4 | 0 | 0 | 0 | |||||
For Chambal Fertilizers Ltd - strike price 490 expiring on 31OCT2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 18 Oct CHAMBLFERT was trading at 491.30. The strike last trading price was 21, 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 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 21, 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 Oct CHAMBLFERT was trading at 501.60. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 0
On 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 21, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 248900
On 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 19, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 252700
On 11 Oct CHAMBLFERT was trading at 497.50. The strike last trading price was 14.45, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -57000 which decreased total open position to 264100
On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 20.55, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 123500 which increased total open position to 321100
On 9 Oct CHAMBLFERT was trading at 495.40. The strike last trading price was 19.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 197600
On 8 Oct CHAMBLFERT was trading at 495.70. The strike last trading price was 21, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -57000 which decreased total open position to 209000
On 7 Oct CHAMBLFERT was trading at 479.55. The strike last trading price was 12.95, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 231800 which increased total open position to 266000
On 4 Oct CHAMBLFERT was trading at 498.25. The strike last trading price was 24.65, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36100
On 3 Oct CHAMBLFERT was trading at 531.15. The strike last trading price was 62.15, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 36100
On 1 Oct CHAMBLFERT was trading at 547.50. The strike last trading price was 64.2, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 36100
On 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 52.25, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26600
On 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 50.6, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 24700
On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 31, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600
On 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 40.2, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 7600
On 24 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 29.4, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11400
On 23 Sept CHAMBLFERT was trading at 491.70. The strike last trading price was 22.6, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 13300
On 20 Sept CHAMBLFERT was trading at 481.00. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 0
On 19 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 20.75, which was -36.65 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 13300
On 18 Sept CHAMBLFERT was trading at 521.25. The strike last trading price was 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 57.4, 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 Aug CHAMBLFERT was trading at 520.20. The strike last trading price was 57.4, 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 490 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 491.30 | 7.25 | 0.00 | 0 | -9,500 | 0 |
| 17 Oct | 500.30 | 7.25 | 0.10 | 9,500 | -5,700 | 3,55,300 |
| 16 Oct | 501.60 | 7.15 | 0.95 | 1,900 | 0 | 3,62,900 |
| 15 Oct | 504.10 | 6.2 | -1.30 | 1,900 | 0 | 3,64,800 |
| 14 Oct | 501.85 | 7.5 | -3.10 | 22,800 | -15,200 | 3,72,400 |
| 11 Oct | 497.50 | 10.6 | -1.35 | 47,500 | -36,100 | 3,93,300 |
| 10 Oct | 497.75 | 11.95 | -0.35 | 16,11,200 | 26,600 | 4,31,300 |
| 9 Oct | 495.40 | 12.3 | 0.10 | 4,44,600 | 3,800 | 4,04,700 |
| 8 Oct | 495.70 | 12.2 | -8.60 | 6,68,800 | -43,700 | 4,02,800 |
| 7 Oct | 479.55 | 20.8 | 7.60 | 10,08,900 | 76,000 | 4,44,600 |
| 4 Oct | 498.25 | 13.2 | 6.70 | 10,92,500 | 1,61,500 | 3,76,200 |
| 3 Oct | 531.15 | 6.5 | 3.25 | 3,83,800 | 28,500 | 2,10,900 |
| 1 Oct | 547.50 | 3.25 | -2.65 | 5,14,900 | 5,700 | 1,86,200 |
| 30 Sept | 529.45 | 5.9 | -0.80 | 1,63,400 | 1,900 | 1,71,000 |
| 27 Sept | 525.25 | 6.7 | -4.90 | 4,48,400 | 95,000 | 1,69,100 |
| 26 Sept | 508.10 | 11.6 | 0.95 | 98,800 | 24,700 | 76,000 |
| 25 Sept | 515.65 | 10.65 | -15.80 | 1,33,000 | 45,600 | 53,200 |
| 24 Sept | 501.35 | 26.45 | 0.00 | 0 | 0 | 7,600 |
| 23 Sept | 491.70 | 26.45 | 0.00 | 7,600 | 0 | 7,600 |
| 20 Sept | 481.00 | 26.45 | 0.00 | 7,600 | 0 | 7,600 |
| 19 Sept | 478.85 | 26.45 | -5.95 | 7,600 | 0 | 0 |
| 18 Sept | 521.25 | 32.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 514.55 | 32.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 507.65 | 32.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 507.70 | 32.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 502.30 | 32.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 511.75 | 32.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 503.95 | 32.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 501.30 | 32.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 528.45 | 32.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 520.20 | 32.4 | 0 | 0 | 0 | |
For Chambal Fertilizers Ltd - strike price 490 expiring on 31OCT2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 18 Oct CHAMBLFERT was trading at 491.30. The strike last trading price was 7.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 0
On 17 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 7.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 355300
On 16 Oct CHAMBLFERT was trading at 501.60. The strike last trading price was 7.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 362900
On 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 6.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 364800
On 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 7.5, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 372400
On 11 Oct CHAMBLFERT was trading at 497.50. The strike last trading price was 10.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -36100 which decreased total open position to 393300
On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 11.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 431300
On 9 Oct CHAMBLFERT was trading at 495.40. The strike last trading price was 12.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 404700
On 8 Oct CHAMBLFERT was trading at 495.70. The strike last trading price was 12.2, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by -43700 which decreased total open position to 402800
On 7 Oct CHAMBLFERT was trading at 479.55. The strike last trading price was 20.8, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 444600
On 4 Oct CHAMBLFERT was trading at 498.25. The strike last trading price was 13.2, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 161500 which increased total open position to 376200
On 3 Oct CHAMBLFERT was trading at 531.15. The strike last trading price was 6.5, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 210900
On 1 Oct CHAMBLFERT was trading at 547.50. The strike last trading price was 3.25, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 186200
On 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 5.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 171000
On 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 6.7, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 169100
On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 11.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 76000
On 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 10.65, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 53200
On 24 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 26.45, 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 23 Sept CHAMBLFERT was trading at 491.70. The strike last trading price was 26.45, 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 20 Sept CHAMBLFERT was trading at 481.00. The strike last trading price was 26.45, 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 19 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 26.45, which was -5.95 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 32.4, 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 32.4, 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 32.4, 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 32.4, 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 32.4, 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 32.4, 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 32.4, 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 32.4, 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 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 32.4, 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 Aug CHAMBLFERT was trading at 520.20. The strike last trading price was 32.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
