CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
06 Sep 2024 04:10 PM IST
| CHAMBLFERT 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 501.30 | 7 | -4.60 | 3,02,100 | -3,00,200 | 16,64,400 | ||||
| 5 Sept | 513.70 | 11.6 | -9.55 | 50,57,800 | 5,87,100 | 19,11,400 | ||||
| 4 Sept | 531.25 | 21.15 | 1.10 | 25,68,800 | 3,38,200 | 13,28,100 | ||||
| 3 Sept | 528.45 | 20.05 | -1.65 | 13,03,400 | 79,800 | 9,91,800 | ||||
| 2 Sept | 528.85 | 21.7 | 3.65 | 48,33,600 | -1,38,700 | 9,15,800 | ||||
| 30 Aug | 520.20 | 18.05 | 2.85 | 61,35,100 | 2,54,600 | 10,60,200 | ||||
| 29 Aug | 508.90 | 15.2 | -2.00 | 7,84,700 | 2,20,400 | 8,09,400 | ||||
| 28 Aug | 515.15 | 17.2 | 1.20 | 10,77,300 | 3,85,700 | 5,90,900 | ||||
| 27 Aug | 515.75 | 16 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 504.30 | 16 | 0.00 | 0 | -1,900 | 0 | ||||
| 23 Aug | 508.95 | 16 | -6.20 | 1,900 | 0 | 2,07,100 | ||||
|
|
||||||||||
| 22 Aug | 522.10 | 22.2 | 0.65 | 3,89,500 | 1,53,900 | 2,09,000 | ||||
| 21 Aug | 523.75 | 21.55 | 10.55 | 1,52,000 | 30,400 | 57,000 | ||||
| 20 Aug | 505.35 | 11 | 0.00 | 0 | 0 | 26,600 | ||||
| 19 Aug | 496.95 | 11 | 0.00 | 0 | 0 | 26,600 | ||||
| 16 Aug | 491.05 | 11 | 0.00 | 0 | 0 | 26,600 | ||||
| 14 Aug | 486.05 | 11 | 0.00 | 0 | 22,800 | 0 | ||||
| 13 Aug | 489.90 | 11 | -21.45 | 28,500 | 20,900 | 24,700 | ||||
| 12 Aug | 527.25 | 32.45 | 3.10 | 3,800 | 1,900 | 1,900 | ||||
| 5 Aug | 497.90 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 521.80 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 518.00 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 516.70 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 504.35 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 495.45 | 29.35 | 0 | 0 | 0 | |||||
For Chambal Fertilizers Ltd - strike price 530 expiring on 26SEP2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 6 Sept CHAMBLFERT was trading at 501.30. The strike last trading price was 7, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -300200 which decreased total open position to 1664400
On 5 Sept CHAMBLFERT was trading at 513.70. The strike last trading price was 11.6, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 587100 which increased total open position to 1911400
On 4 Sept CHAMBLFERT was trading at 531.25. The strike last trading price was 21.15, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 338200 which increased total open position to 1328100
On 3 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 20.05, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 79800 which increased total open position to 991800
On 2 Sept CHAMBLFERT was trading at 528.85. The strike last trading price was 21.7, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -138700 which decreased total open position to 915800
On 30 Aug CHAMBLFERT was trading at 520.20. The strike last trading price was 18.05, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 254600 which increased total open position to 1060200
On 29 Aug CHAMBLFERT was trading at 508.90. The strike last trading price was 15.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 220400 which increased total open position to 809400
On 28 Aug CHAMBLFERT was trading at 515.15. The strike last trading price was 17.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 385700 which increased total open position to 590900
On 27 Aug CHAMBLFERT was trading at 515.75. The strike last trading price was 16, 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 16, 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 23 Aug CHAMBLFERT was trading at 508.95. The strike last trading price was 16, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 207100
On 22 Aug CHAMBLFERT was trading at 522.10. The strike last trading price was 22.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 153900 which increased total open position to 209000
On 21 Aug CHAMBLFERT was trading at 523.75. The strike last trading price was 21.55, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 57000
On 20 Aug CHAMBLFERT was trading at 505.35. The strike last trading price was 11, 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 26600
On 19 Aug CHAMBLFERT was trading at 496.95. The strike last trading price was 11, 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 26600
On 16 Aug CHAMBLFERT was trading at 491.05. The strike last trading price was 11, 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 26600
On 14 Aug CHAMBLFERT was trading at 486.05. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 0
On 13 Aug CHAMBLFERT was trading at 489.90. The strike last trading price was 11, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 24700
On 12 Aug CHAMBLFERT was trading at 527.25. The strike last trading price was 32.45, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 1900
On 5 Aug CHAMBLFERT was trading at 497.90. The strike last trading price was 29.35, 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 1 Aug CHAMBLFERT was trading at 521.80. The strike last trading price was 29.35, 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 31 Jul CHAMBLFERT was trading at 518.00. The strike last trading price was 29.35, 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 30 Jul CHAMBLFERT was trading at 516.70. The strike last trading price was 29.35, 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 29 Jul CHAMBLFERT was trading at 504.35. The strike last trading price was 29.35, 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 26 Jul CHAMBLFERT was trading at 495.45. The strike last trading price was 29.35, 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 530 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 501.30 | 34.6 | 6.95 | 28,500 | -26,600 | 7,84,700 |
| 5 Sept | 513.70 | 27.65 | 9.45 | 12,08,400 | -1,65,300 | 8,11,300 |
| 4 Sept | 531.25 | 18.2 | -1.30 | 9,80,400 | 2,75,500 | 9,76,600 |
| 3 Sept | 528.45 | 19.5 | 0.30 | 3,05,900 | 36,100 | 7,03,000 |
| 2 Sept | 528.85 | 19.2 | -3.40 | 15,75,100 | 4,25,600 | 6,63,100 |
| 30 Aug | 520.20 | 22.6 | -6.80 | 12,08,400 | 70,300 | 2,35,600 |
| 29 Aug | 508.90 | 29.4 | 1.65 | 34,200 | -19,000 | 1,67,200 |
| 28 Aug | 515.15 | 27.75 | 2.25 | 49,400 | 38,000 | 1,84,300 |
| 27 Aug | 515.75 | 25.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 504.30 | 25.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 508.95 | 25.5 | 0.00 | 0 | 1,12,100 | 0 |
| 22 Aug | 522.10 | 25.5 | 2.50 | 1,67,200 | 1,12,100 | 1,46,300 |
| 21 Aug | 523.75 | 23 | -42.25 | 34,200 | 30,400 | 30,400 |
| 20 Aug | 505.35 | 65.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 496.95 | 65.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 491.05 | 65.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 486.05 | 65.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 489.90 | 65.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 527.25 | 65.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 497.90 | 65.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 521.80 | 65.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 518.00 | 65.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 516.70 | 65.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 504.35 | 65.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 495.45 | 65.25 | 0 | 0 | 0 | |
For Chambal Fertilizers Ltd - strike price 530 expiring on 26SEP2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 6 Sept CHAMBLFERT was trading at 501.30. The strike last trading price was 34.6, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -26600 which decreased total open position to 784700
On 5 Sept CHAMBLFERT was trading at 513.70. The strike last trading price was 27.65, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by -165300 which decreased total open position to 811300
On 4 Sept CHAMBLFERT was trading at 531.25. The strike last trading price was 18.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 275500 which increased total open position to 976600
On 3 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 19.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 36100 which increased total open position to 703000
On 2 Sept CHAMBLFERT was trading at 528.85. The strike last trading price was 19.2, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 425600 which increased total open position to 663100
On 30 Aug CHAMBLFERT was trading at 520.20. The strike last trading price was 22.6, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 70300 which increased total open position to 235600
On 29 Aug CHAMBLFERT was trading at 508.90. The strike last trading price was 29.4, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 167200
On 28 Aug CHAMBLFERT was trading at 515.15. The strike last trading price was 27.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 184300
On 27 Aug CHAMBLFERT was trading at 515.75. The strike last trading price was 25.5, 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 0
On 26 Aug CHAMBLFERT was trading at 504.30. The strike last trading price was 25.5, 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 0
On 23 Aug CHAMBLFERT was trading at 508.95. The strike last trading price was 25.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 112100 which increased total open position to 0
On 22 Aug CHAMBLFERT was trading at 522.10. The strike last trading price was 25.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 112100 which increased total open position to 146300
On 21 Aug CHAMBLFERT was trading at 523.75. The strike last trading price was 23, which was -42.25 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 30400
On 20 Aug CHAMBLFERT was trading at 505.35. The strike last trading price was 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 Aug CHAMBLFERT was trading at 521.80. The strike last trading price was 65.25, 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 31 Jul CHAMBLFERT was trading at 518.00. The strike last trading price was 65.25, 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 Jul CHAMBLFERT was trading at 516.70. The strike last trading price was 65.25, 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 29 Jul CHAMBLFERT was trading at 504.35. The strike last trading price was 65.25, 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 Jul CHAMBLFERT was trading at 495.45. The strike last trading price was 65.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0