CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
06 Sep 2024 04:10 PM IST
| CHAMBLFERT 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 501.30 | 2.9 | -2.20 | 1,00,700 | -96,900 | 7,90,400 | ||||
| 5 Sept | 513.70 | 5.1 | -4.75 | 25,30,800 | 1,97,600 | 8,87,300 | ||||
| 4 Sept | 531.25 | 9.85 | 0.55 | 12,54,000 | 38,000 | 6,89,700 | ||||
| 3 Sept | 528.45 | 9.3 | -0.95 | 6,40,300 | 1,06,400 | 6,53,600 | ||||
| 2 Sept | 528.85 | 10.25 | 2.05 | 18,62,000 | 2,86,900 | 5,45,300 | ||||
| 30 Aug | 520.20 | 8.2 | 1.45 | 11,11,500 | 1,40,600 | 2,60,300 | ||||
| 29 Aug | 508.90 | 6.75 | -1.35 | 1,06,400 | 24,700 | 1,19,700 | ||||
| 28 Aug | 515.15 | 8.1 | -1.70 | 1,86,200 | 58,900 | 95,000 | ||||
| 26 Aug | 504.30 | 9.8 | 0.00 | 0 | -9,500 | 0 | ||||
| 23 Aug | 508.95 | 9.8 | -2.60 | 9,500 | -3,800 | 41,800 | ||||
| 22 Aug | 522.10 | 12.4 | 1.40 | 1,04,500 | 49,400 | 51,300 | ||||
| 21 Aug | 523.75 | 11 | -23.45 | 1,900 | 0 | 0 | ||||
| 1 Aug | 521.80 | 34.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 518.00 | 34.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 516.70 | 34.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 487.50 | 34.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 494.05 | 34.45 | 34.45 | 0 | 0 | 0 | ||||
| 23 Jul | 486.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 509.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 490.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jul | 511.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 505.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 507.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 504.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 496.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 500.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 512.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 534.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 517.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 518.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 515.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 508.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 523.15 | 0 | 0 | 0 | 0 | |||||
For Chambal Fertilizers Ltd - strike price 560 expiring on 26SEP2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 6 Sept CHAMBLFERT was trading at 501.30. The strike last trading price was 2.9, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -96900 which decreased total open position to 790400
On 5 Sept CHAMBLFERT was trading at 513.70. The strike last trading price was 5.1, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 197600 which increased total open position to 887300
On 4 Sept CHAMBLFERT was trading at 531.25. The strike last trading price was 9.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 689700
On 3 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 9.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 106400 which increased total open position to 653600
On 2 Sept CHAMBLFERT was trading at 528.85. The strike last trading price was 10.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 286900 which increased total open position to 545300
On 30 Aug CHAMBLFERT was trading at 520.20. The strike last trading price was 8.2, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 140600 which increased total open position to 260300
On 29 Aug CHAMBLFERT was trading at 508.90. The strike last trading price was 6.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 119700
On 28 Aug CHAMBLFERT was trading at 515.15. The strike last trading price was 8.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 58900 which increased total open position to 95000
On 26 Aug CHAMBLFERT was trading at 504.30. The strike last trading price was 9.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 0
On 23 Aug CHAMBLFERT was trading at 508.95. The strike last trading price was 9.8, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 41800
On 22 Aug CHAMBLFERT was trading at 522.10. The strike last trading price was 12.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 51300
On 21 Aug CHAMBLFERT was trading at 523.75. The strike last trading price was 11, which was -23.45 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 34.45, 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 34.45, 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 34.45, 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 Jul CHAMBLFERT was trading at 487.50. The strike last trading price was 34.45, 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 24 Jul CHAMBLFERT was trading at 494.05. The strike last trading price was 34.45, which was 34.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul CHAMBLFERT was trading at 486.15. 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 Jul CHAMBLFERT was trading at 509.80. 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 19 Jul CHAMBLFERT was trading at 490.70. 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 18 Jul CHAMBLFERT was trading at 511.65. 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 16 Jul CHAMBLFERT was trading at 505.40. 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 15 Jul CHAMBLFERT was trading at 507.70. 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 12 Jul CHAMBLFERT was trading at 504.95. 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 Jul CHAMBLFERT was trading at 496.40. 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 10 Jul CHAMBLFERT was trading at 500.60. 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 9 Jul CHAMBLFERT was trading at 512.70. 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 8 Jul CHAMBLFERT was trading at 534.30. 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 5 Jul CHAMBLFERT was trading at 517.65. 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 4 Jul CHAMBLFERT was trading at 518.10. 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 3 Jul CHAMBLFERT was trading at 515.35. 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 2 Jul CHAMBLFERT was trading at 508.10. 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 1 Jul CHAMBLFERT was trading at 523.15. 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 560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 501.30 | 61.75 | 12.60 | 1,900 | 0 | 55,100 |
| 5 Sept | 513.70 | 49.15 | 12.40 | 30,400 | 11,400 | 58,900 |
| 4 Sept | 531.25 | 36.75 | -1.45 | 64,600 | 11,400 | 47,500 |
| 3 Sept | 528.45 | 38.2 | 0.45 | 43,700 | 17,100 | 34,200 |
| 2 Sept | 528.85 | 37.75 | -47.80 | 53,200 | 19,000 | 19,000 |
| 30 Aug | 520.20 | 85.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 508.90 | 85.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 515.15 | 85.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 504.30 | 85.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 508.95 | 85.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 522.10 | 85.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 523.75 | 85.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 521.80 | 85.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 518.00 | 85.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 516.70 | 85.55 | 85.55 | 0 | 0 | 0 |
| 25 Jul | 487.50 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 494.05 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 486.15 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 509.80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 490.70 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 511.65 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 505.40 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 507.70 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 504.95 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 496.40 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 500.60 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 512.70 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 534.30 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 517.65 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 518.10 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 515.35 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 508.10 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 523.15 | 0 | 0 | 0 | 0 | |
For Chambal Fertilizers Ltd - strike price 560 expiring on 26SEP2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 6 Sept CHAMBLFERT was trading at 501.30. The strike last trading price was 61.75, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55100
On 5 Sept CHAMBLFERT was trading at 513.70. The strike last trading price was 49.15, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 58900
On 4 Sept CHAMBLFERT was trading at 531.25. The strike last trading price was 36.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 47500
On 3 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 38.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 34200
On 2 Sept CHAMBLFERT was trading at 528.85. The strike last trading price was 37.75, which was -47.80 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 19000
On 30 Aug CHAMBLFERT was trading at 520.20. The strike last trading price was 85.55, 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 0
On 29 Aug CHAMBLFERT was trading at 508.90. The strike last trading price was 85.55, 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 0
On 28 Aug CHAMBLFERT was trading at 515.15. The strike last trading price was 85.55, 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 0
On 26 Aug CHAMBLFERT was trading at 504.30. The strike last trading price was 85.55, 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 0
On 23 Aug CHAMBLFERT was trading at 508.95. The strike last trading price was 85.55, 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 0
On 22 Aug CHAMBLFERT was trading at 522.10. The strike last trading price was 85.55, 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 0
On 21 Aug CHAMBLFERT was trading at 523.75. The strike last trading price was 85.55, 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 0
On 1 Aug CHAMBLFERT was trading at 521.80. The strike last trading price was 85.55, 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 0
On 31 Jul CHAMBLFERT was trading at 518.00. The strike last trading price was 85.55, 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 0
On 30 Jul CHAMBLFERT was trading at 516.70. The strike last trading price was 85.55, which was 85.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul CHAMBLFERT was trading at 487.50. 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 24 Jul CHAMBLFERT was trading at 494.05. 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 23 Jul CHAMBLFERT was trading at 486.15. 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 Jul CHAMBLFERT was trading at 509.80. 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 19 Jul CHAMBLFERT was trading at 490.70. 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 18 Jul CHAMBLFERT was trading at 511.65. 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 16 Jul CHAMBLFERT was trading at 505.40. 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 15 Jul CHAMBLFERT was trading at 507.70. 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 12 Jul CHAMBLFERT was trading at 504.95. 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 Jul CHAMBLFERT was trading at 496.40. 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 10 Jul CHAMBLFERT was trading at 500.60. 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 9 Jul CHAMBLFERT was trading at 512.70. 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 8 Jul CHAMBLFERT was trading at 534.30. 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 5 Jul CHAMBLFERT was trading at 517.65. 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 4 Jul CHAMBLFERT was trading at 518.10. 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 3 Jul CHAMBLFERT was trading at 515.35. 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 2 Jul CHAMBLFERT was trading at 508.10. 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 1 Jul CHAMBLFERT was trading at 523.15. 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