CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
18 Oct 2024 10:40 AM IST
| CHAMBLFERT 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 491.30 | 2.2 | -6.70 | 7,600 | -5,700 | 7,41,000 | ||||
| 17 Oct | 500.30 | 8.9 | -0.10 | 53,200 | -51,300 | 7,48,600 | ||||
| 16 Oct | 501.60 | 9 | -1.90 | 19,000 | -17,100 | 8,01,800 | ||||
| 15 Oct | 504.10 | 10.9 | 0.70 | 26,600 | -24,700 | 8,20,800 | ||||
| 14 Oct | 501.85 | 10.2 | -0.30 | 93,100 | -85,500 | 8,51,200 | ||||
| 11 Oct | 497.50 | 10.5 | -0.15 | 3,24,900 | -3,21,100 | 9,40,500 | ||||
| 10 Oct | 497.75 | 10.65 | 0.35 | 60,57,200 | 8,41,700 | 12,63,500 | ||||
| 9 Oct | 495.40 | 10.3 | -1.20 | 6,91,600 | 13,300 | 4,19,900 | ||||
| 8 Oct | 495.70 | 11.5 | 4.50 | 11,78,000 | 32,300 | 4,06,600 | ||||
| 7 Oct | 479.55 | 7 | -7.60 | 15,01,000 | 1,38,700 | 3,74,300 | ||||
| 4 Oct | 498.25 | 14.6 | -21.80 | 7,88,500 | 1,42,500 | 2,37,500 | ||||
| 3 Oct | 531.15 | 36.4 | -11.95 | 34,200 | -9,500 | 1,06,400 | ||||
| 1 Oct | 547.50 | 48.35 | 13.00 | 68,400 | -7,600 | 1,14,000 | ||||
| 30 Sept | 529.45 | 35.35 | 2.00 | 1,36,800 | -17,100 | 1,25,400 | ||||
|
|
||||||||||
| 27 Sept | 525.25 | 33.35 | 10.40 | 15,04,800 | -91,200 | 1,46,300 | ||||
| 26 Sept | 508.10 | 22.95 | -5.30 | 7,23,900 | 1,14,000 | 2,39,400 | ||||
| 25 Sept | 515.65 | 28.25 | 16.45 | 8,83,500 | 1,06,400 | 1,31,100 | ||||
| 24 Sept | 501.35 | 11.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 491.70 | 11.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 481.00 | 11.8 | 0.00 | 0 | 24,700 | 0 | ||||
| 19 Sept | 478.85 | 11.8 | -18.20 | 34,200 | 22,800 | 22,800 | ||||
| 18 Sept | 521.25 | 30 | -17.35 | 3,800 | 1,900 | 1,900 | ||||
| 16 Sept | 514.55 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 507.65 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 507.70 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 502.30 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 511.75 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 503.95 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 501.30 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 528.45 | 47.35 | 47.35 | 0 | 0 | 0 | ||||
| 30 Aug | 520.20 | 0 | 0 | 0 | 0 | |||||
For Chambal Fertilizers Ltd - strike price 510 expiring on 31OCT2024
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 18 Oct CHAMBLFERT was trading at 491.30. The strike last trading price was 2.2, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 741000
On 17 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 8.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -51300 which decreased total open position to 748600
On 16 Oct CHAMBLFERT was trading at 501.60. The strike last trading price was 9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -17100 which decreased total open position to 801800
On 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 10.9, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -24700 which decreased total open position to 820800
On 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 10.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -85500 which decreased total open position to 851200
On 11 Oct CHAMBLFERT was trading at 497.50. The strike last trading price was 10.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -321100 which decreased total open position to 940500
On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 10.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 841700 which increased total open position to 1263500
On 9 Oct CHAMBLFERT was trading at 495.40. The strike last trading price was 10.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 419900
On 8 Oct CHAMBLFERT was trading at 495.70. The strike last trading price was 11.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 32300 which increased total open position to 406600
On 7 Oct CHAMBLFERT was trading at 479.55. The strike last trading price was 7, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 138700 which increased total open position to 374300
On 4 Oct CHAMBLFERT was trading at 498.25. The strike last trading price was 14.6, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 237500
On 3 Oct CHAMBLFERT was trading at 531.15. The strike last trading price was 36.4, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 106400
On 1 Oct CHAMBLFERT was trading at 547.50. The strike last trading price was 48.35, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 114000
On 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 35.35, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -17100 which decreased total open position to 125400
On 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 33.35, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by -91200 which decreased total open position to 146300
On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 22.95, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 239400
On 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 28.25, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 106400 which increased total open position to 131100
On 24 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 11.8, 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 11.8, 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 11.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 0
On 19 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 11.8, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 22800
On 18 Sept CHAMBLFERT was trading at 521.25. The strike last trading price was 30, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 1900
On 16 Sept CHAMBLFERT was trading at 514.55. The strike last trading price was 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, which was 47.35 higher 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 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 510 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 491.30 | 16.25 | 0.00 | 0 | -1,900 | 0 |
| 17 Oct | 500.30 | 16.25 | -0.80 | 1,900 | 0 | 2,69,800 |
| 16 Oct | 501.60 | 17.05 | 0.05 | 1,900 | 0 | 2,71,700 |
| 15 Oct | 504.10 | 17 | -0.45 | 1,900 | 0 | 2,73,600 |
| 14 Oct | 501.85 | 17.45 | -2.60 | 9,500 | -7,600 | 2,75,500 |
| 11 Oct | 497.50 | 20.05 | -1.35 | 24,700 | -20,900 | 2,86,900 |
| 10 Oct | 497.75 | 21.4 | -1.00 | 10,90,600 | 36,100 | 3,13,500 |
| 9 Oct | 495.40 | 22.4 | 0.15 | 1,23,500 | 3,800 | 2,75,500 |
| 8 Oct | 495.70 | 22.25 | -12.15 | 77,900 | 0 | 2,73,600 |
| 7 Oct | 479.55 | 34.4 | 10.85 | 4,18,000 | -45,600 | 2,73,600 |
| 4 Oct | 498.25 | 23.55 | 12.05 | 17,15,700 | 1,19,700 | 3,68,600 |
| 3 Oct | 531.15 | 11.5 | 4.65 | 6,72,600 | -13,300 | 2,54,600 |
| 1 Oct | 547.50 | 6.85 | -4.30 | 6,87,800 | -11,400 | 2,69,800 |
| 30 Sept | 529.45 | 11.15 | -1.40 | 4,16,100 | 30,400 | 2,90,700 |
| 27 Sept | 525.25 | 12.55 | -6.90 | 11,22,900 | 1,69,100 | 2,62,200 |
| 26 Sept | 508.10 | 19.45 | 1.00 | 2,96,400 | -1,900 | 89,300 |
| 25 Sept | 515.65 | 18.45 | -22.10 | 2,35,600 | 72,200 | 91,200 |
| 24 Sept | 501.35 | 40.55 | 0.00 | 0 | 0 | 19,000 |
| 23 Sept | 491.70 | 40.55 | 0.00 | 20,900 | 0 | 19,000 |
| 20 Sept | 481.00 | 40.55 | 0.00 | 20,900 | 0 | 19,000 |
| 19 Sept | 478.85 | 40.55 | -1.50 | 20,900 | 19,000 | 19,000 |
| 18 Sept | 521.25 | 42.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 514.55 | 42.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 507.65 | 42.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 507.70 | 42.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 502.30 | 42.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 511.75 | 42.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 503.95 | 42.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 501.30 | 42.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 528.45 | 42.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 520.20 | 42.05 | 0 | 0 | 0 | |
For Chambal Fertilizers Ltd - strike price 510 expiring on 31OCT2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 18 Oct CHAMBLFERT was trading at 491.30. The strike last trading price was 16.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 0
On 17 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 16.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 269800
On 16 Oct CHAMBLFERT was trading at 501.60. The strike last trading price was 17.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 271700
On 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 17, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 273600
On 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 17.45, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 275500
On 11 Oct CHAMBLFERT was trading at 497.50. The strike last trading price was 20.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -20900 which decreased total open position to 286900
On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 21.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 36100 which increased total open position to 313500
On 9 Oct CHAMBLFERT was trading at 495.40. The strike last trading price was 22.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 275500
On 8 Oct CHAMBLFERT was trading at 495.70. The strike last trading price was 22.25, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 273600
On 7 Oct CHAMBLFERT was trading at 479.55. The strike last trading price was 34.4, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by -45600 which decreased total open position to 273600
On 4 Oct CHAMBLFERT was trading at 498.25. The strike last trading price was 23.55, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 119700 which increased total open position to 368600
On 3 Oct CHAMBLFERT was trading at 531.15. The strike last trading price was 11.5, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 254600
On 1 Oct CHAMBLFERT was trading at 547.50. The strike last trading price was 6.85, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 269800
On 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 11.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 290700
On 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 12.55, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 169100 which increased total open position to 262200
On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 19.45, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 89300
On 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 18.45, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by 72200 which increased total open position to 91200
On 24 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 40.55, 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 19000
On 23 Sept CHAMBLFERT was trading at 491.70. The strike last trading price was 40.55, 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 19000
On 20 Sept CHAMBLFERT was trading at 481.00. The strike last trading price was 40.55, 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 19000
On 19 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 40.55, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 19000
On 18 Sept CHAMBLFERT was trading at 521.25. The strike last trading price was 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, 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 42.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
