CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
06 Sep 2024 04:10 PM IST
| CHAMBLFERT 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 501.30 | 4.05 | -2.80 | 2,73,600 | -2,71,700 | 22,89,500 | ||||
| 5 Sept | 513.70 | 6.85 | -6.00 | 72,82,700 | 5,92,800 | 25,72,600 | ||||
| 4 Sept | 531.25 | 12.85 | 0.75 | 30,28,600 | 2,01,400 | 19,83,600 | ||||
| 3 Sept | 528.45 | 12.1 | -1.25 | 20,91,900 | 2,64,100 | 17,89,800 | ||||
| 2 Sept | 528.85 | 13.35 | 2.75 | 66,50,000 | 4,63,600 | 15,27,600 | ||||
| 30 Aug | 520.20 | 10.6 | 1.75 | 37,54,400 | 1,71,000 | 10,60,200 | ||||
| 29 Aug | 508.90 | 8.85 | -1.75 | 14,44,000 | 2,07,100 | 8,89,200 | ||||
| 28 Aug | 515.15 | 10.6 | 0.60 | 10,45,000 | 3,15,400 | 6,82,100 | ||||
| 26 Aug | 504.30 | 10 | 0.00 | 1,900 | 0 | 3,68,600 | ||||
| 23 Aug | 508.95 | 10 | -4.35 | 22,800 | -13,300 | 3,78,100 | ||||
| 22 Aug | 522.10 | 14.35 | 0.30 | 12,97,700 | 2,96,400 | 3,87,600 | ||||
| 21 Aug | 523.75 | 14.05 | 8.05 | 1,34,900 | 60,800 | 89,300 | ||||
| 14 Aug | 486.05 | 6 | -3.10 | 1,900 | 0 | 30,400 | ||||
| 13 Aug | 489.90 | 9.1 | -11.05 | 45,600 | 22,800 | 28,500 | ||||
| 9 Aug | 522.50 | 20.15 | 0.40 | 1,900 | 0 | 3,800 | ||||
| 8 Aug | 513.15 | 19.75 | -3.60 | 5,700 | 1,900 | 1,900 | ||||
|
|
||||||||||
| 1 Aug | 521.80 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 518.00 | 23.35 | 23.35 | 0 | 0 | 0 | ||||
| 30 Jul | 516.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 504.35 | 0 | 0 | 0 | 0 | |||||
For Chambal Fertilizers Ltd - strike price 550 expiring on 26SEP2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 6 Sept CHAMBLFERT was trading at 501.30. The strike last trading price was 4.05, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -271700 which decreased total open position to 2289500
On 5 Sept CHAMBLFERT was trading at 513.70. The strike last trading price was 6.85, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 592800 which increased total open position to 2572600
On 4 Sept CHAMBLFERT was trading at 531.25. The strike last trading price was 12.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 201400 which increased total open position to 1983600
On 3 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 12.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 264100 which increased total open position to 1789800
On 2 Sept CHAMBLFERT was trading at 528.85. The strike last trading price was 13.35, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 463600 which increased total open position to 1527600
On 30 Aug CHAMBLFERT was trading at 520.20. The strike last trading price was 10.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 1060200
On 29 Aug CHAMBLFERT was trading at 508.90. The strike last trading price was 8.85, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 207100 which increased total open position to 889200
On 28 Aug CHAMBLFERT was trading at 515.15. The strike last trading price was 10.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 315400 which increased total open position to 682100
On 26 Aug CHAMBLFERT was trading at 504.30. The strike last trading price was 10, 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 368600
On 23 Aug CHAMBLFERT was trading at 508.95. The strike last trading price was 10, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 378100
On 22 Aug CHAMBLFERT was trading at 522.10. The strike last trading price was 14.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 296400 which increased total open position to 387600
On 21 Aug CHAMBLFERT was trading at 523.75. The strike last trading price was 14.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 89300
On 14 Aug CHAMBLFERT was trading at 486.05. The strike last trading price was 6, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30400
On 13 Aug CHAMBLFERT was trading at 489.90. The strike last trading price was 9.1, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 28500
On 9 Aug CHAMBLFERT was trading at 522.50. The strike last trading price was 20.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3800
On 8 Aug CHAMBLFERT was trading at 513.15. The strike last trading price was 19.75, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 1900
On 1 Aug CHAMBLFERT was trading at 521.80. The strike last trading price was 23.35, 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 23.35, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul CHAMBLFERT was trading at 516.70. 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 29 Jul CHAMBLFERT was trading at 504.35. 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 550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 501.30 | 42 | 0.00 | 0 | -1,900 | 0 |
| 5 Sept | 513.70 | 42 | 12.25 | 13,300 | -1,900 | 39,900 |
| 4 Sept | 531.25 | 29.75 | -1.90 | 49,400 | 0 | 45,600 |
| 3 Sept | 528.45 | 31.65 | 0.50 | 19,000 | -1,900 | 47,500 |
| 2 Sept | 528.85 | 31.15 | -3.70 | 1,33,000 | 19,000 | 47,500 |
| 30 Aug | 520.20 | 34.85 | -7.60 | 1,00,700 | 22,800 | 30,400 |
| 29 Aug | 508.90 | 42.45 | 2.55 | 5,700 | 1,900 | 5,700 |
| 28 Aug | 515.15 | 39.9 | -39.10 | 3,800 | 1,900 | 1,900 |
| 26 Aug | 504.30 | 79 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 508.95 | 79 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 522.10 | 79 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 523.75 | 79 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 486.05 | 79 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 489.90 | 79 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 522.50 | 79 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 513.15 | 79 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 521.80 | 79 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 518.00 | 79 | 79.00 | 0 | 0 | 0 |
| 30 Jul | 516.70 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 504.35 | 0 | 0 | 0 | 0 | |
For Chambal Fertilizers Ltd - strike price 550 expiring on 26SEP2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 6 Sept CHAMBLFERT was trading at 501.30. The strike last trading price was 42, 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 5 Sept CHAMBLFERT was trading at 513.70. The strike last trading price was 42, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 39900
On 4 Sept CHAMBLFERT was trading at 531.25. The strike last trading price was 29.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45600
On 3 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 31.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 47500
On 2 Sept CHAMBLFERT was trading at 528.85. The strike last trading price was 31.15, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 47500
On 30 Aug CHAMBLFERT was trading at 520.20. The strike last trading price was 34.85, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 30400
On 29 Aug CHAMBLFERT was trading at 508.90. The strike last trading price was 42.45, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 5700
On 28 Aug CHAMBLFERT was trading at 515.15. The strike last trading price was 39.9, which was -39.10 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 1900
On 26 Aug CHAMBLFERT was trading at 504.30. The strike last trading price was 79, 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 79, 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 Aug CHAMBLFERT was trading at 522.10. The strike last trading price was 79, 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 Aug CHAMBLFERT was trading at 523.75. The strike last trading price was 79, 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 79, 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 79, 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 Aug CHAMBLFERT was trading at 522.50. The strike last trading price was 79, 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 Aug CHAMBLFERT was trading at 513.15. The strike last trading price was 79, 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 79, 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 79, which was 79.00 higher 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 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 29 Jul CHAMBLFERT was trading at 504.35. 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