CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
18 Oct 2024 10:40 AM IST
| CHAMBLFERT 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 491.30 | 0.75 | -1.25 | 15,200 | -13,300 | 20,33,000 | ||||
| 17 Oct | 500.30 | 2 | 0.45 | 64,600 | -58,900 | 20,52,000 | ||||
| 16 Oct | 501.60 | 1.55 | -0.45 | 45,600 | -38,000 | 21,18,500 | ||||
| 15 Oct | 504.10 | 2 | -0.15 | 53,200 | -47,500 | 21,62,200 | ||||
| 14 Oct | 501.85 | 2.15 | -0.50 | 93,100 | -89,300 | 22,11,600 | ||||
| 11 Oct | 497.50 | 2.65 | -0.15 | 1,59,600 | -1,57,700 | 23,02,800 | ||||
| 10 Oct | 497.75 | 2.8 | -0.35 | 24,77,600 | 2,81,200 | 24,56,700 | ||||
| 9 Oct | 495.40 | 3.15 | -0.55 | 7,67,600 | 0 | 21,81,200 | ||||
| 8 Oct | 495.70 | 3.7 | 1.20 | 9,32,900 | 68,400 | 21,83,100 | ||||
| 7 Oct | 479.55 | 2.5 | -2.20 | 17,21,400 | 1,42,500 | 21,18,500 | ||||
| 4 Oct | 498.25 | 4.7 | -9.10 | 32,31,900 | 2,71,700 | 19,83,600 | ||||
| 3 Oct | 531.15 | 13.8 | -9.20 | 46,60,700 | 2,79,300 | 17,17,600 | ||||
| 1 Oct | 547.50 | 23 | 7.90 | 1,07,63,500 | 8,62,600 | 14,47,800 | ||||
| 30 Sept | 529.45 | 15.1 | 0.90 | 17,32,800 | 47,500 | 5,94,700 | ||||
| 27 Sept | 525.25 | 14.2 | 5.80 | 34,54,200 | 93,100 | 5,54,800 | ||||
| 26 Sept | 508.10 | 8.4 | -3.10 | 7,88,500 | 15,200 | 4,52,200 | ||||
| 25 Sept | 515.65 | 11.5 | 3.65 | 17,51,800 | 3,45,800 | 4,37,000 | ||||
| 24 Sept | 501.35 | 7.85 | 1.85 | 26,600 | -3,800 | 91,200 | ||||
| 23 Sept | 491.70 | 6 | 3.45 | 7,600 | -3,800 | 98,800 | ||||
| 20 Sept | 481.00 | 2.55 | -2.85 | 1,900 | 0 | 1,04,500 | ||||
| 19 Sept | 478.85 | 5.4 | -13.05 | 2,26,100 | 45,600 | 1,02,600 | ||||
| 18 Sept | 521.25 | 18.45 | -4.55 | 1,10,200 | 32,300 | 55,100 | ||||
| 16 Sept | 514.55 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 507.65 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 507.70 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 502.30 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 511.75 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 503.95 | 23 | 0.00 | 0 | -15,200 | 0 | ||||
| 6 Sept | 501.30 | 23 | 5.95 | 15,200 | -7,600 | 30,400 | ||||
|
|
||||||||||
| 5 Sept | 513.70 | 17.05 | -8.95 | 36,100 | 19,000 | 38,000 | ||||
| 4 Sept | 531.25 | 26 | 0.45 | 7,600 | 5,700 | 19,000 | ||||
| 3 Sept | 528.45 | 25.55 | 0.00 | 0 | 13,300 | 0 | ||||
| 2 Sept | 528.85 | 25.55 | -5.70 | 19,000 | 13,300 | 13,300 | ||||
| 30 Aug | 520.20 | 31.25 | 0 | 0 | 0 | |||||
For Chambal Fertilizers Ltd - strike price 550 expiring on 31OCT2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 18 Oct CHAMBLFERT was trading at 491.30. The strike last trading price was 0.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 2033000
On 17 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -58900 which decreased total open position to 2052000
On 16 Oct CHAMBLFERT was trading at 501.60. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 2118500
On 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -47500 which decreased total open position to 2162200
On 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -89300 which decreased total open position to 2211600
On 11 Oct CHAMBLFERT was trading at 497.50. The strike last trading price was 2.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -157700 which decreased total open position to 2302800
On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 281200 which increased total open position to 2456700
On 9 Oct CHAMBLFERT was trading at 495.40. The strike last trading price was 3.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2181200
On 8 Oct CHAMBLFERT was trading at 495.70. The strike last trading price was 3.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 2183100
On 7 Oct CHAMBLFERT was trading at 479.55. The strike last trading price was 2.5, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 2118500
On 4 Oct CHAMBLFERT was trading at 498.25. The strike last trading price was 4.7, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 271700 which increased total open position to 1983600
On 3 Oct CHAMBLFERT was trading at 531.15. The strike last trading price was 13.8, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 279300 which increased total open position to 1717600
On 1 Oct CHAMBLFERT was trading at 547.50. The strike last trading price was 23, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 862600 which increased total open position to 1447800
On 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 15.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 594700
On 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 14.2, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 93100 which increased total open position to 554800
On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 8.4, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 452200
On 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 11.5, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 345800 which increased total open position to 437000
On 24 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 7.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 91200
On 23 Sept CHAMBLFERT was trading at 491.70. The strike last trading price was 6, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 98800
On 20 Sept CHAMBLFERT was trading at 481.00. The strike last trading price was 2.55, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104500
On 19 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 5.4, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 102600
On 18 Sept CHAMBLFERT was trading at 521.25. The strike last trading price was 18.45, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 32300 which increased total open position to 55100
On 16 Sept CHAMBLFERT was trading at 514.55. The strike last trading price was 23, 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 23, 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 23, 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 23, 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 23, 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 23, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 0
On 6 Sept CHAMBLFERT was trading at 501.30. The strike last trading price was 23, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 30400
On 5 Sept CHAMBLFERT was trading at 513.70. The strike last trading price was 17.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 38000
On 4 Sept CHAMBLFERT was trading at 531.25. The strike last trading price was 26, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 19000
On 3 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 25.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 0
On 2 Sept CHAMBLFERT was trading at 528.85. The strike last trading price was 25.55, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 13300
On 30 Aug CHAMBLFERT was trading at 520.20. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CHAMBLFERT 550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 491.30 | 53.4 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 500.30 | 53.4 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 501.60 | 53.4 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 504.10 | 53.4 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 501.85 | 53.4 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 497.50 | 53.4 | 0.00 | 0 | 11,400 | 0 |
| 10 Oct | 497.75 | 53.4 | -2.05 | 24,700 | 13,300 | 2,56,500 |
| 9 Oct | 495.40 | 55.45 | -0.65 | 19,000 | 0 | 2,39,400 |
| 8 Oct | 495.70 | 56.1 | -13.80 | 38,000 | -15,200 | 2,39,400 |
| 7 Oct | 479.55 | 69.9 | 16.55 | 49,400 | -11,400 | 2,54,600 |
| 4 Oct | 498.25 | 53.35 | 22.00 | 1,88,100 | -62,700 | 2,64,100 |
| 3 Oct | 531.15 | 31.35 | 9.65 | 8,07,500 | -9,500 | 3,24,900 |
| 1 Oct | 547.50 | 21.7 | -9.60 | 12,90,100 | 2,75,500 | 3,32,500 |
| 30 Sept | 529.45 | 31.3 | -1.55 | 43,700 | 26,600 | 57,000 |
| 27 Sept | 525.25 | 32.85 | -10.60 | 85,500 | 32,300 | 34,200 |
| 26 Sept | 508.10 | 43.45 | 0.00 | 0 | 1,900 | 0 |
| 25 Sept | 515.65 | 43.45 | -22.05 | 1,900 | 0 | 0 |
| 24 Sept | 501.35 | 65.5 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 491.70 | 65.5 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 481.00 | 65.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 478.85 | 65.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 521.25 | 65.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 514.55 | 65.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 507.65 | 65.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 507.70 | 65.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 502.30 | 65.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 511.75 | 65.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 503.95 | 65.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 501.30 | 65.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 513.70 | 65.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 531.25 | 65.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 528.45 | 65.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 528.85 | 65.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 520.20 | 65.5 | 0 | 0 | 0 | |
For Chambal Fertilizers Ltd - strike price 550 expiring on 31OCT2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 18 Oct CHAMBLFERT was trading at 491.30. The strike last trading price was 53.4, 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 17 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 53.4, 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 Oct CHAMBLFERT was trading at 501.60. The strike last trading price was 53.4, 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 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 53.4, 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 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 53.4, 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 Oct CHAMBLFERT was trading at 497.50. The strike last trading price was 53.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 0
On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 53.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 256500
On 9 Oct CHAMBLFERT was trading at 495.40. The strike last trading price was 55.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 239400
On 8 Oct CHAMBLFERT was trading at 495.70. The strike last trading price was 56.1, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 239400
On 7 Oct CHAMBLFERT was trading at 479.55. The strike last trading price was 69.9, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 254600
On 4 Oct CHAMBLFERT was trading at 498.25. The strike last trading price was 53.35, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by -62700 which decreased total open position to 264100
On 3 Oct CHAMBLFERT was trading at 531.15. The strike last trading price was 31.35, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 324900
On 1 Oct CHAMBLFERT was trading at 547.50. The strike last trading price was 21.7, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 275500 which increased total open position to 332500
On 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 31.3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 57000
On 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 32.85, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 32300 which increased total open position to 34200
On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 0
On 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 43.45, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 65.5, 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 Sept CHAMBLFERT was trading at 491.70. The strike last trading price was 65.5, 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 20 Sept CHAMBLFERT was trading at 481.00. The strike last trading price was 65.5, 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 19 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 65.5, 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 18 Sept CHAMBLFERT was trading at 521.25. The strike last trading price was 65.5, 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 16 Sept CHAMBLFERT was trading at 514.55. The strike last trading price was 65.5, 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 13 Sept CHAMBLFERT was trading at 507.65. The strike last trading price was 65.5, 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 12 Sept CHAMBLFERT was trading at 507.70. The strike last trading price was 65.5, 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 11 Sept CHAMBLFERT was trading at 502.30. The strike last trading price was 65.5, 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 10 Sept CHAMBLFERT was trading at 511.75. The strike last trading price was 65.5, 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 9 Sept CHAMBLFERT was trading at 503.95. The strike last trading price was 65.5, 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 6 Sept CHAMBLFERT was trading at 501.30. The strike last trading price was 65.5, 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 5 Sept CHAMBLFERT was trading at 513.70. The strike last trading price was 65.5, 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 4 Sept CHAMBLFERT was trading at 531.25. The strike last trading price was 65.5, 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 3 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 65.5, 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 2 Sept CHAMBLFERT was trading at 528.85. The strike last trading price was 65.5, 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 30 Aug CHAMBLFERT was trading at 520.20. The strike last trading price was 65.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
