CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
24 Jan 2025 04:10 PM IST
CHAMBLFERT 30JAN2025 520 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.17
Vega: 0.16
Theta: -0.49
Gamma: 0.01
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 496.05 | 1.95 | -3.5 | 35.19 | 2,037 | 87 | 713 | |||
23 Jan | 509.30 | 5.9 | 2.90 | 34.30 | 1,909 | -24 | 627 | |||
22 Jan | 497.55 | 3 | -0.30 | 34.93 | 830 | 26 | 653 | |||
21 Jan | 492.95 | 3.3 | -1.45 | 38.26 | 992 | 32 | 630 | |||
20 Jan | 497.90 | 4.75 | -1.20 | 37.56 | 533 | 5 | 596 | |||
17 Jan | 500.85 | 5.95 | 0.45 | 32.68 | 927 | 85 | 591 | |||
16 Jan | 496.60 | 5.5 | 1.50 | 34.01 | 737 | -167 | 506 | |||
15 Jan | 485.30 | 4 | 0.65 | 36.72 | 439 | -37 | 673 | |||
14 Jan | 475.05 | 3.35 | 1.50 | 39.00 | 488 | 160 | 707 | |||
13 Jan | 454.40 | 1.85 | -3.35 | 43.98 | 985 | -88 | 548 | |||
10 Jan | 481.40 | 5.2 | -3.45 | 37.69 | 992 | -10 | 641 | |||
9 Jan | 492.00 | 8.65 | -0.20 | 37.67 | 2,441 | 280 | 651 | |||
8 Jan | 500.50 | 8.85 | -0.95 | 31.29 | 499 | 11 | 372 | |||
7 Jan | 502.15 | 9.8 | 5.35 | 31.15 | 1,100 | -35 | 360 | |||
6 Jan | 479.60 | 4.45 | -4.65 | 32.53 | 534 | 78 | 394 | |||
3 Jan | 500.30 | 9.1 | -2.65 | 28.49 | 281 | -14 | 318 | |||
2 Jan | 506.30 | 11.75 | 0.15 | 28.06 | 551 | -7 | 332 | |||
|
||||||||||
1 Jan | 503.65 | 11.6 | 4.10 | 29.96 | 1,099 | 65 | 343 | |||
31 Dec | 493.95 | 7.5 | 0.75 | 28.18 | 386 | 6 | 277 | |||
30 Dec | 490.35 | 6.75 | -2.85 | 27.77 | 744 | 38 | 268 | |||
27 Dec | 499.60 | 9.6 | -2.80 | 26.63 | 384 | 32 | 229 | |||
26 Dec | 500.40 | 12.4 | -3.35 | 29.92 | 340 | 18 | 197 | |||
24 Dec | 502.95 | 15.75 | -2.25 | 33.36 | 348 | 129 | 179 | |||
23 Dec | 507.75 | 18 | -3.65 | 32.86 | 76 | 25 | 49 | |||
20 Dec | 509.15 | 21.65 | -10.35 | 32.40 | 33 | 17 | 23 | |||
19 Dec | 527.35 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
18 Dec | 524.15 | 32 | 0.00 | 0.00 | 0 | 2 | 0 | |||
17 Dec | 529.60 | 32 | 0.25 | 33.24 | 7 | 1 | 5 | |||
16 Dec | 531.95 | 31.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
13 Dec | 527.85 | 31.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
12 Dec | 529.95 | 31.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
11 Dec | 534.00 | 31.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Dec | 536.80 | 31.75 | 0.00 | 0.00 | 0 | 4 | 0 | |||
9 Dec | 528.15 | 31.75 | -7.45 | 30.86 | 5 | 4 | 4 | |||
6 Dec | 542.65 | 39.2 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 545.00 | 39.2 | 0.00 | - | 0 | 0 | 0 | |||
26 Nov | 479.80 | 39.2 | 0.00 | 4.24 | 0 | 0 | 0 | |||
25 Nov | 479.20 | 39.2 | 39.20 | 4.17 | 0 | 0 | 0 | |||
22 Nov | 464.00 | 0 | 0.00 | 5.95 | 0 | 0 | 0 | |||
21 Nov | 455.40 | 0 | 0.00 | 7.01 | 0 | 0 | 0 | |||
20 Nov | 463.50 | 0 | 0.00 | 5.75 | 0 | 0 | 0 | |||
19 Nov | 463.50 | 0 | 0.00 | 5.75 | 0 | 0 | 0 | |||
18 Nov | 464.30 | 0 | 0.00 | 5.58 | 0 | 0 | 0 | |||
14 Nov | 469.85 | 0 | 0.00 | 4.84 | 0 | 0 | 0 | |||
13 Nov | 461.95 | 0 | 0.00 | 5.72 | 0 | 0 | 0 | |||
12 Nov | 483.95 | 0 | 0.00 | 3.05 | 0 | 0 | 0 | |||
11 Nov | 479.80 | 0 | 0.00 | 3.59 | 0 | 0 | 0 | |||
8 Nov | 482.65 | 0 | 0.00 | 2.92 | 0 | 0 | 0 | |||
7 Nov | 515.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
6 Nov | 503.40 | 0 | 0.00 | 0.77 | 0 | 0 | 0 | |||
5 Nov | 484.10 | 0 | 2.94 | 0 | 0 | 0 |
For Chambal Fertilizers Ltd - strike price 520 expiring on 30JAN2025
Delta for 520 CE is 0.17
Historical price for 520 CE is as follows
On 24 Jan CHAMBLFERT was trading at 496.05. The strike last trading price was 1.95, which was -3.5 lower than the previous day. The implied volatity was 35.19, the open interest changed by 87 which increased total open position to 713
On 23 Jan CHAMBLFERT was trading at 509.30. The strike last trading price was 5.9, which was 2.90 higher than the previous day. The implied volatity was 34.30, the open interest changed by -24 which decreased total open position to 627
On 22 Jan CHAMBLFERT was trading at 497.55. The strike last trading price was 3, which was -0.30 lower than the previous day. The implied volatity was 34.93, the open interest changed by 26 which increased total open position to 653
On 21 Jan CHAMBLFERT was trading at 492.95. The strike last trading price was 3.3, which was -1.45 lower than the previous day. The implied volatity was 38.26, the open interest changed by 32 which increased total open position to 630
On 20 Jan CHAMBLFERT was trading at 497.90. The strike last trading price was 4.75, which was -1.20 lower than the previous day. The implied volatity was 37.56, the open interest changed by 5 which increased total open position to 596
On 17 Jan CHAMBLFERT was trading at 500.85. The strike last trading price was 5.95, which was 0.45 higher than the previous day. The implied volatity was 32.68, the open interest changed by 85 which increased total open position to 591
On 16 Jan CHAMBLFERT was trading at 496.60. The strike last trading price was 5.5, which was 1.50 higher than the previous day. The implied volatity was 34.01, the open interest changed by -167 which decreased total open position to 506
On 15 Jan CHAMBLFERT was trading at 485.30. The strike last trading price was 4, which was 0.65 higher than the previous day. The implied volatity was 36.72, the open interest changed by -37 which decreased total open position to 673
On 14 Jan CHAMBLFERT was trading at 475.05. The strike last trading price was 3.35, which was 1.50 higher than the previous day. The implied volatity was 39.00, the open interest changed by 160 which increased total open position to 707
On 13 Jan CHAMBLFERT was trading at 454.40. The strike last trading price was 1.85, which was -3.35 lower than the previous day. The implied volatity was 43.98, the open interest changed by -88 which decreased total open position to 548
On 10 Jan CHAMBLFERT was trading at 481.40. The strike last trading price was 5.2, which was -3.45 lower than the previous day. The implied volatity was 37.69, the open interest changed by -10 which decreased total open position to 641
On 9 Jan CHAMBLFERT was trading at 492.00. The strike last trading price was 8.65, which was -0.20 lower than the previous day. The implied volatity was 37.67, the open interest changed by 280 which increased total open position to 651
On 8 Jan CHAMBLFERT was trading at 500.50. The strike last trading price was 8.85, which was -0.95 lower than the previous day. The implied volatity was 31.29, the open interest changed by 11 which increased total open position to 372
On 7 Jan CHAMBLFERT was trading at 502.15. The strike last trading price was 9.8, which was 5.35 higher than the previous day. The implied volatity was 31.15, the open interest changed by -35 which decreased total open position to 360
On 6 Jan CHAMBLFERT was trading at 479.60. The strike last trading price was 4.45, which was -4.65 lower than the previous day. The implied volatity was 32.53, the open interest changed by 78 which increased total open position to 394
On 3 Jan CHAMBLFERT was trading at 500.30. The strike last trading price was 9.1, which was -2.65 lower than the previous day. The implied volatity was 28.49, the open interest changed by -14 which decreased total open position to 318
On 2 Jan CHAMBLFERT was trading at 506.30. The strike last trading price was 11.75, which was 0.15 higher than the previous day. The implied volatity was 28.06, the open interest changed by -7 which decreased total open position to 332
On 1 Jan CHAMBLFERT was trading at 503.65. The strike last trading price was 11.6, which was 4.10 higher than the previous day. The implied volatity was 29.96, the open interest changed by 65 which increased total open position to 343
On 31 Dec CHAMBLFERT was trading at 493.95. The strike last trading price was 7.5, which was 0.75 higher than the previous day. The implied volatity was 28.18, the open interest changed by 6 which increased total open position to 277
On 30 Dec CHAMBLFERT was trading at 490.35. The strike last trading price was 6.75, which was -2.85 lower than the previous day. The implied volatity was 27.77, the open interest changed by 38 which increased total open position to 268
On 27 Dec CHAMBLFERT was trading at 499.60. The strike last trading price was 9.6, which was -2.80 lower than the previous day. The implied volatity was 26.63, the open interest changed by 32 which increased total open position to 229
On 26 Dec CHAMBLFERT was trading at 500.40. The strike last trading price was 12.4, which was -3.35 lower than the previous day. The implied volatity was 29.92, the open interest changed by 18 which increased total open position to 197
On 24 Dec CHAMBLFERT was trading at 502.95. The strike last trading price was 15.75, which was -2.25 lower than the previous day. The implied volatity was 33.36, the open interest changed by 129 which increased total open position to 179
On 23 Dec CHAMBLFERT was trading at 507.75. The strike last trading price was 18, which was -3.65 lower than the previous day. The implied volatity was 32.86, the open interest changed by 25 which increased total open position to 49
On 20 Dec CHAMBLFERT was trading at 509.15. The strike last trading price was 21.65, which was -10.35 lower than the previous day. The implied volatity was 32.40, the open interest changed by 17 which increased total open position to 23
On 19 Dec CHAMBLFERT was trading at 527.35. The strike last trading price was 32, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec CHAMBLFERT was trading at 524.15. The strike last trading price was 32, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 17 Dec CHAMBLFERT was trading at 529.60. The strike last trading price was 32, which was 0.25 higher than the previous day. The implied volatity was 33.24, the open interest changed by 1 which increased total open position to 5
On 16 Dec CHAMBLFERT was trading at 531.95. The strike last trading price was 31.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec CHAMBLFERT was trading at 527.85. The strike last trading price was 31.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec CHAMBLFERT was trading at 529.95. The strike last trading price was 31.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec CHAMBLFERT was trading at 534.00. The strike last trading price was 31.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec CHAMBLFERT was trading at 536.80. The strike last trading price was 31.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 9 Dec CHAMBLFERT was trading at 528.15. The strike last trading price was 31.75, which was -7.45 lower than the previous day. The implied volatity was 30.86, the open interest changed by 4 which increased total open position to 4
On 6 Dec CHAMBLFERT was trading at 542.65. The strike last trading price was 39.2, 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 Dec CHAMBLFERT was trading at 545.00. The strike last trading price was 39.2, 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 Nov CHAMBLFERT was trading at 479.80. The strike last trading price was 39.2, which was 0.00 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 25 Nov CHAMBLFERT was trading at 479.20. The strike last trading price was 39.2, which was 39.20 higher than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0
On 22 Nov CHAMBLFERT was trading at 464.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0
On 21 Nov CHAMBLFERT was trading at 455.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.01, the open interest changed by 0 which decreased total open position to 0
On 20 Nov CHAMBLFERT was trading at 463.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 19 Nov CHAMBLFERT was trading at 463.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 18 Nov CHAMBLFERT was trading at 464.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0
On 14 Nov CHAMBLFERT was trading at 469.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
On 13 Nov CHAMBLFERT was trading at 461.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.72, the open interest changed by 0 which decreased total open position to 0
On 12 Nov CHAMBLFERT was trading at 483.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 11 Nov CHAMBLFERT was trading at 479.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 8 Nov CHAMBLFERT was trading at 482.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 7 Nov CHAMBLFERT was trading at 515.65. 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 Nov CHAMBLFERT was trading at 503.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 5 Nov CHAMBLFERT was trading at 484.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
CHAMBLFERT 30JAN2025 520 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.84
Vega: 0.16
Theta: -0.33
Gamma: 0.01
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 496.05 | 24.5 | 9.3 | 34.59 | 113 | -7 | 69 |
23 Jan | 509.30 | 14.5 | -11.60 | 32.77 | 67 | 3 | 76 |
22 Jan | 497.55 | 26.1 | -4.15 | 40.91 | 18 | -2 | 74 |
21 Jan | 492.95 | 30.25 | 5.85 | 42.36 | 3 | -1 | 76 |
20 Jan | 497.90 | 24.4 | 0.00 | 0.00 | 0 | -5 | 0 |
17 Jan | 500.85 | 24.4 | -4.50 | 38.11 | 13 | -3 | 79 |
16 Jan | 496.60 | 28.9 | -9.45 | 41.09 | 15 | -1 | 82 |
15 Jan | 485.30 | 38.35 | -10.95 | 43.75 | 3 | 1 | 82 |
14 Jan | 475.05 | 49.3 | -12.90 | 56.63 | 6 | -1 | 81 |
13 Jan | 454.40 | 62.2 | 20.35 | - | 6 | -1 | 84 |
10 Jan | 481.40 | 41.85 | 7.85 | 40.58 | 6 | -2 | 86 |
9 Jan | 492.00 | 34 | 7.95 | 40.81 | 54 | 5 | 88 |
8 Jan | 500.50 | 26.05 | -1.15 | 33.73 | 26 | -2 | 83 |
7 Jan | 502.15 | 27.2 | -14.30 | 37.80 | 44 | 0 | 86 |
6 Jan | 479.60 | 41.5 | 17.05 | 35.59 | 5 | 0 | 86 |
3 Jan | 500.30 | 24.45 | 3.20 | 27.86 | 2 | -1 | 86 |
2 Jan | 506.30 | 21.25 | -5.55 | 28.92 | 15 | 2 | 87 |
1 Jan | 503.65 | 26.8 | -9.20 | 34.70 | 141 | 35 | 85 |
31 Dec | 493.95 | 36 | 2.00 | 40.23 | 2 | 0 | 50 |
30 Dec | 490.35 | 34 | 6.05 | 32.58 | 5 | -2 | 49 |
27 Dec | 499.60 | 27.95 | 1.35 | 30.40 | 38 | 16 | 49 |
26 Dec | 500.40 | 26.6 | -1.70 | 29.44 | 21 | 13 | 32 |
24 Dec | 502.95 | 28.3 | 2.75 | 33.03 | 9 | 2 | 20 |
23 Dec | 507.75 | 25.55 | 2.05 | 32.76 | 14 | 0 | 18 |
20 Dec | 509.15 | 23.5 | 8.30 | 33.36 | 13 | 6 | 17 |
19 Dec | 527.35 | 15.2 | 0.00 | 0.00 | 0 | 0 | 0 |
18 Dec | 524.15 | 15.2 | 0.00 | 0.00 | 0 | 0 | 11 |
17 Dec | 529.60 | 15.2 | 2.15 | 30.13 | 27 | 5 | 11 |
16 Dec | 531.95 | 13.05 | -2.45 | 28.39 | 1 | 0 | 5 |
13 Dec | 527.85 | 15.5 | 0.00 | 0.00 | 0 | 0 | 0 |
12 Dec | 529.95 | 15.5 | 0.00 | 0.00 | 0 | 1 | 0 |
11 Dec | 534.00 | 15.5 | -1.00 | 31.39 | 1 | 0 | 4 |
10 Dec | 536.80 | 16.5 | -1.65 | 34.02 | 1 | 0 | 3 |
9 Dec | 528.15 | 18.15 | -48.10 | 31.53 | 3 | 0 | 0 |
6 Dec | 542.65 | 66.25 | 0.00 | 4.17 | 0 | 0 | 0 |
5 Dec | 545.00 | 66.25 | 66.25 | 4.54 | 0 | 0 | 0 |
26 Nov | 479.80 | 0 | 0.00 | - | 0 | 0 | 0 |
25 Nov | 479.20 | 0 | 0.00 | - | 0 | 0 | 0 |
22 Nov | 464.00 | 0 | 0.00 | - | 0 | 0 | 0 |
21 Nov | 455.40 | 0 | 0.00 | - | 0 | 0 | 0 |
20 Nov | 463.50 | 0 | 0.00 | - | 0 | 0 | 0 |
19 Nov | 463.50 | 0 | 0.00 | - | 0 | 0 | 0 |
18 Nov | 464.30 | 0 | 0.00 | - | 0 | 0 | 0 |
14 Nov | 469.85 | 0 | 0.00 | - | 0 | 0 | 0 |
13 Nov | 461.95 | 0 | 0.00 | - | 0 | 0 | 0 |
12 Nov | 483.95 | 0 | 0.00 | - | 0 | 0 | 0 |
11 Nov | 479.80 | 0 | 0.00 | - | 0 | 0 | 0 |
8 Nov | 482.65 | 0 | 0.00 | - | 0 | 0 | 0 |
7 Nov | 515.65 | 0 | 0.00 | 1.11 | 0 | 0 | 0 |
6 Nov | 503.40 | 0 | 0.00 | - | 0 | 0 | 0 |
5 Nov | 484.10 | 0 | - | 0 | 0 | 0 |
For Chambal Fertilizers Ltd - strike price 520 expiring on 30JAN2025
Delta for 520 PE is -0.84
Historical price for 520 PE is as follows
On 24 Jan CHAMBLFERT was trading at 496.05. The strike last trading price was 24.5, which was 9.3 higher than the previous day. The implied volatity was 34.59, the open interest changed by -7 which decreased total open position to 69
On 23 Jan CHAMBLFERT was trading at 509.30. The strike last trading price was 14.5, which was -11.60 lower than the previous day. The implied volatity was 32.77, the open interest changed by 3 which increased total open position to 76
On 22 Jan CHAMBLFERT was trading at 497.55. The strike last trading price was 26.1, which was -4.15 lower than the previous day. The implied volatity was 40.91, the open interest changed by -2 which decreased total open position to 74
On 21 Jan CHAMBLFERT was trading at 492.95. The strike last trading price was 30.25, which was 5.85 higher than the previous day. The implied volatity was 42.36, the open interest changed by -1 which decreased total open position to 76
On 20 Jan CHAMBLFERT was trading at 497.90. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 17 Jan CHAMBLFERT was trading at 500.85. The strike last trading price was 24.4, which was -4.50 lower than the previous day. The implied volatity was 38.11, the open interest changed by -3 which decreased total open position to 79
On 16 Jan CHAMBLFERT was trading at 496.60. The strike last trading price was 28.9, which was -9.45 lower than the previous day. The implied volatity was 41.09, the open interest changed by -1 which decreased total open position to 82
On 15 Jan CHAMBLFERT was trading at 485.30. The strike last trading price was 38.35, which was -10.95 lower than the previous day. The implied volatity was 43.75, the open interest changed by 1 which increased total open position to 82
On 14 Jan CHAMBLFERT was trading at 475.05. The strike last trading price was 49.3, which was -12.90 lower than the previous day. The implied volatity was 56.63, the open interest changed by -1 which decreased total open position to 81
On 13 Jan CHAMBLFERT was trading at 454.40. The strike last trading price was 62.2, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 84
On 10 Jan CHAMBLFERT was trading at 481.40. The strike last trading price was 41.85, which was 7.85 higher than the previous day. The implied volatity was 40.58, the open interest changed by -2 which decreased total open position to 86
On 9 Jan CHAMBLFERT was trading at 492.00. The strike last trading price was 34, which was 7.95 higher than the previous day. The implied volatity was 40.81, the open interest changed by 5 which increased total open position to 88
On 8 Jan CHAMBLFERT was trading at 500.50. The strike last trading price was 26.05, which was -1.15 lower than the previous day. The implied volatity was 33.73, the open interest changed by -2 which decreased total open position to 83
On 7 Jan CHAMBLFERT was trading at 502.15. The strike last trading price was 27.2, which was -14.30 lower than the previous day. The implied volatity was 37.80, the open interest changed by 0 which decreased total open position to 86
On 6 Jan CHAMBLFERT was trading at 479.60. The strike last trading price was 41.5, which was 17.05 higher than the previous day. The implied volatity was 35.59, the open interest changed by 0 which decreased total open position to 86
On 3 Jan CHAMBLFERT was trading at 500.30. The strike last trading price was 24.45, which was 3.20 higher than the previous day. The implied volatity was 27.86, the open interest changed by -1 which decreased total open position to 86
On 2 Jan CHAMBLFERT was trading at 506.30. The strike last trading price was 21.25, which was -5.55 lower than the previous day. The implied volatity was 28.92, the open interest changed by 2 which increased total open position to 87
On 1 Jan CHAMBLFERT was trading at 503.65. The strike last trading price was 26.8, which was -9.20 lower than the previous day. The implied volatity was 34.70, the open interest changed by 35 which increased total open position to 85
On 31 Dec CHAMBLFERT was trading at 493.95. The strike last trading price was 36, which was 2.00 higher than the previous day. The implied volatity was 40.23, the open interest changed by 0 which decreased total open position to 50
On 30 Dec CHAMBLFERT was trading at 490.35. The strike last trading price was 34, which was 6.05 higher than the previous day. The implied volatity was 32.58, the open interest changed by -2 which decreased total open position to 49
On 27 Dec CHAMBLFERT was trading at 499.60. The strike last trading price was 27.95, which was 1.35 higher than the previous day. The implied volatity was 30.40, the open interest changed by 16 which increased total open position to 49
On 26 Dec CHAMBLFERT was trading at 500.40. The strike last trading price was 26.6, which was -1.70 lower than the previous day. The implied volatity was 29.44, the open interest changed by 13 which increased total open position to 32
On 24 Dec CHAMBLFERT was trading at 502.95. The strike last trading price was 28.3, which was 2.75 higher than the previous day. The implied volatity was 33.03, the open interest changed by 2 which increased total open position to 20
On 23 Dec CHAMBLFERT was trading at 507.75. The strike last trading price was 25.55, which was 2.05 higher than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 18
On 20 Dec CHAMBLFERT was trading at 509.15. The strike last trading price was 23.5, which was 8.30 higher than the previous day. The implied volatity was 33.36, the open interest changed by 6 which increased total open position to 17
On 19 Dec CHAMBLFERT was trading at 527.35. The strike last trading price was 15.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec CHAMBLFERT was trading at 524.15. The strike last trading price was 15.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 11
On 17 Dec CHAMBLFERT was trading at 529.60. The strike last trading price was 15.2, which was 2.15 higher than the previous day. The implied volatity was 30.13, the open interest changed by 5 which increased total open position to 11
On 16 Dec CHAMBLFERT was trading at 531.95. The strike last trading price was 13.05, which was -2.45 lower than the previous day. The implied volatity was 28.39, the open interest changed by 0 which decreased total open position to 5
On 13 Dec CHAMBLFERT was trading at 527.85. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec CHAMBLFERT was trading at 529.95. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Dec CHAMBLFERT was trading at 534.00. The strike last trading price was 15.5, which was -1.00 lower than the previous day. The implied volatity was 31.39, the open interest changed by 0 which decreased total open position to 4
On 10 Dec CHAMBLFERT was trading at 536.80. The strike last trading price was 16.5, which was -1.65 lower than the previous day. The implied volatity was 34.02, the open interest changed by 0 which decreased total open position to 3
On 9 Dec CHAMBLFERT was trading at 528.15. The strike last trading price was 18.15, which was -48.10 lower than the previous day. The implied volatity was 31.53, the open interest changed by 0 which decreased total open position to 0
On 6 Dec CHAMBLFERT was trading at 542.65. The strike last trading price was 66.25, which was 0.00 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0
On 5 Dec CHAMBLFERT was trading at 545.00. The strike last trading price was 66.25, which was 66.25 higher than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0
On 26 Nov CHAMBLFERT was trading at 479.80. 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 25 Nov CHAMBLFERT was trading at 479.20. 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 22 Nov CHAMBLFERT was trading at 464.00. 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 21 Nov CHAMBLFERT was trading at 455.40. 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 Nov CHAMBLFERT was trading at 463.50. 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 19 Nov CHAMBLFERT was trading at 463.50. 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 18 Nov CHAMBLFERT was trading at 464.30. 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 14 Nov CHAMBLFERT was trading at 469.85. 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 Nov CHAMBLFERT was trading at 461.95. 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 12 Nov CHAMBLFERT was trading at 483.95. 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 11 Nov CHAMBLFERT was trading at 479.80. 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 Nov CHAMBLFERT was trading at 482.65. 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 Nov CHAMBLFERT was trading at 515.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 6 Nov CHAMBLFERT was trading at 503.40. 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 Nov CHAMBLFERT was trading at 484.10. 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