`
[--[65.84.65.76]--]
CHAMBLFERT
Chambal Fertilizers Ltd

471.7 9.75 (2.11%)

Back to Option Chain


Historical option data for CHAMBLFERT

14 Nov 2024 12:10 PM IST
CHAMBLFERT 28NOV2024 560 CE
Delta: 0.03
Vega: 0.06
Theta: -0.09
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 471.90 0.4 -0.05 43.15 5 -4 147
13 Nov 461.95 0.45 -0.15 47.31 85 -26 166
12 Nov 483.95 0.6 0.00 38.22 80 -11 192
11 Nov 479.80 0.6 -0.20 38.14 100 -10 203
8 Nov 482.65 0.8 -1.70 36.17 514 65 213
7 Nov 515.65 2.5 0.10 29.19 1,561 66 148
6 Nov 503.40 2.4 0.70 34.02 213 13 80
5 Nov 484.10 1.7 0.00 38.71 18 6 67
4 Nov 477.10 1.7 -0.90 40.63 123 54 60
1 Nov 484.20 2.6 0.00 0.00 0 0 0
31 Oct 483.60 2.6 0.00 - 0 0 0
30 Oct 473.70 2.6 0.00 - 0 0 0
29 Oct 460.55 2.6 0.00 - 0 0 0
25 Oct 458.70 2.6 0.00 - 1 0 6
24 Oct 471.75 2.6 -5.75 - 2 1 6
17 Oct 500.30 8.35 0.00 - 0 0 5
15 Oct 504.10 8.35 0.00 - 0 0 5
10 Oct 497.75 8.35 -29.55 - 5 1 1
30 Sept 529.45 37.9 0.00 - 0 0 0
27 Sept 525.25 37.9 0.00 - 0 0 0
26 Sept 508.10 37.9 0.00 - 0 0 0
25 Sept 515.65 37.9 37.90 - 0 0 0
24 Sept 501.35 0 0.00 - 0 0 0
23 Sept 491.70 0 0.00 - 0 0 0
20 Sept 481.00 0 0.00 - 0 0 0
19 Sept 478.85 0 0.00 - 0 0 0
18 Sept 521.25 0 0.00 - 0 0 0
17 Sept 519.30 0 0.00 - 0 0 0
16 Sept 514.55 0 0.00 - 0 0 0
13 Sept 507.65 0 0.00 - 0 0 0
12 Sept 507.70 0 0.00 - 0 0 0
11 Sept 502.30 0 0.00 - 0 0 0
10 Sept 511.75 0 0.00 - 0 0 0
9 Sept 503.95 0 0.00 - 0 0 0
6 Sept 501.30 0 0.00 - 0 0 0
5 Sept 513.70 0 0.00 - 0 0 0
4 Sept 531.25 0 0.00 - 0 0 0
3 Sept 528.45 0 0.00 - 0 0 0
2 Sept 528.85 0 - 0 0 0


For Chambal Fertilizers Ltd - strike price 560 expiring on 28NOV2024

Delta for 560 CE is 0.03

Historical price for 560 CE is as follows

On 14 Nov CHAMBLFERT was trading at 471.90. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 43.15, the open interest changed by -4 which decreased total open position to 147


On 13 Nov CHAMBLFERT was trading at 461.95. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 47.31, the open interest changed by -26 which decreased total open position to 166


On 12 Nov CHAMBLFERT was trading at 483.95. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 38.22, the open interest changed by -11 which decreased total open position to 192


On 11 Nov CHAMBLFERT was trading at 479.80. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 38.14, the open interest changed by -10 which decreased total open position to 203


On 8 Nov CHAMBLFERT was trading at 482.65. The strike last trading price was 0.8, which was -1.70 lower than the previous day. The implied volatity was 36.17, the open interest changed by 65 which increased total open position to 213


On 7 Nov CHAMBLFERT was trading at 515.65. The strike last trading price was 2.5, which was 0.10 higher than the previous day. The implied volatity was 29.19, the open interest changed by 66 which increased total open position to 148


On 6 Nov CHAMBLFERT was trading at 503.40. The strike last trading price was 2.4, which was 0.70 higher than the previous day. The implied volatity was 34.02, the open interest changed by 13 which increased total open position to 80


On 5 Nov CHAMBLFERT was trading at 484.10. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 38.71, the open interest changed by 6 which increased total open position to 67


On 4 Nov CHAMBLFERT was trading at 477.10. The strike last trading price was 1.7, which was -0.90 lower than the previous day. The implied volatity was 40.63, the open interest changed by 54 which increased total open position to 60


On 1 Nov CHAMBLFERT was trading at 484.20. The strike last trading price was 2.6, 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 31 Oct CHAMBLFERT was trading at 483.60. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct CHAMBLFERT was trading at 473.70. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct CHAMBLFERT was trading at 460.55. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct CHAMBLFERT was trading at 458.70. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct CHAMBLFERT was trading at 471.75. The strike last trading price was 2.6, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 8.35, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 37.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 37.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 37.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 37.9, which was 37.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept CHAMBLFERT was trading at 501.35. 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 which decreased total open position to


On 23 Sept CHAMBLFERT was trading at 491.70. 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 which decreased total open position to


On 20 Sept CHAMBLFERT was trading at 481.00. 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 which decreased total open position to


On 19 Sept CHAMBLFERT was trading at 478.85. 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 which decreased total open position to


On 18 Sept CHAMBLFERT was trading at 521.25. 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 which decreased total open position to


On 17 Sept CHAMBLFERT was trading at 519.30. 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 which decreased total open position to


On 16 Sept CHAMBLFERT was trading at 514.55. 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 which decreased total open position to


On 13 Sept CHAMBLFERT was trading at 507.65. 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 which decreased total open position to


On 12 Sept 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 which decreased total open position to


On 11 Sept CHAMBLFERT was trading at 502.30. 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 which decreased total open position to


On 10 Sept CHAMBLFERT was trading at 511.75. 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 which decreased total open position to


On 9 Sept CHAMBLFERT was trading at 503.95. 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 which decreased total open position to


On 6 Sept CHAMBLFERT was trading at 501.30. 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 which decreased total open position to


On 5 Sept CHAMBLFERT was trading at 513.70. 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 which decreased total open position to


On 4 Sept CHAMBLFERT was trading at 531.25. 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 which decreased total open position to


On 3 Sept CHAMBLFERT was trading at 528.45. 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 which decreased total open position to


On 2 Sept CHAMBLFERT was trading at 528.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


CHAMBLFERT 28NOV2024 560 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 471.90 42.5 0.00 0.00 0 0 0
13 Nov 461.95 42.5 0.00 0.00 0 0 0
12 Nov 483.95 42.5 0.00 0.00 0 0 0
11 Nov 479.80 42.5 0.00 0.00 0 0 0
8 Nov 482.65 42.5 0.00 0.00 0 6 0
7 Nov 515.65 42.5 -36.40 21.04 6 5 5
6 Nov 503.40 78.9 0.00 - 0 0 0
5 Nov 484.10 78.9 0.00 - 0 0 0
4 Nov 477.10 78.9 0.00 - 0 0 0
1 Nov 484.20 78.9 0.00 - 0 0 0
31 Oct 483.60 78.9 0.00 - 0 0 0
30 Oct 473.70 78.9 0.00 - 0 0 0
29 Oct 460.55 78.9 0.00 - 0 0 0
25 Oct 458.70 78.9 0.00 - 0 0 0
24 Oct 471.75 78.9 0.00 - 0 0 0
17 Oct 500.30 78.9 0.00 - 0 0 0
15 Oct 504.10 78.9 0.00 - 0 0 0
10 Oct 497.75 78.9 0.00 - 0 0 0
30 Sept 529.45 78.9 0.00 - 0 0 0
27 Sept 525.25 78.9 -154.25 - 0 0 0
26 Sept 508.10 233.15 0.00 - 0 0 0
25 Sept 515.65 233.15 0.00 - 0 0 0
24 Sept 501.35 233.15 0.00 - 0 0 0
23 Sept 491.70 233.15 0.00 - 0 0 0
20 Sept 481.00 233.15 0.00 - 0 0 0
19 Sept 478.85 233.15 0.00 - 0 0 0
18 Sept 521.25 233.15 0.00 - 0 0 0
17 Sept 519.30 233.15 0.00 - 0 0 0
16 Sept 514.55 233.15 0.00 - 0 0 0
13 Sept 507.65 233.15 0.00 - 0 0 0
12 Sept 507.70 233.15 0.00 - 0 0 0
11 Sept 502.30 233.15 0.00 - 0 0 0
10 Sept 511.75 233.15 0.00 - 0 0 0
9 Sept 503.95 233.15 0.00 - 0 0 0
6 Sept 501.30 233.15 0.00 - 0 0 0
5 Sept 513.70 233.15 0.00 - 0 0 0
4 Sept 531.25 233.15 0.00 - 0 0 0
3 Sept 528.45 233.15 0.00 - 0 0 0
2 Sept 528.85 233.15 - 0 0 0


For Chambal Fertilizers Ltd - strike price 560 expiring on 28NOV2024

Delta for 560 PE is 0.00

Historical price for 560 PE is as follows

On 14 Nov CHAMBLFERT was trading at 471.90. The strike last trading price was 42.5, 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 13 Nov CHAMBLFERT was trading at 461.95. The strike last trading price was 42.5, 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 Nov CHAMBLFERT was trading at 483.95. The strike last trading price was 42.5, 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 11 Nov CHAMBLFERT was trading at 479.80. The strike last trading price was 42.5, 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 8 Nov CHAMBLFERT was trading at 482.65. The strike last trading price was 42.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 7 Nov CHAMBLFERT was trading at 515.65. The strike last trading price was 42.5, which was -36.40 lower than the previous day. The implied volatity was 21.04, the open interest changed by 5 which increased total open position to 5


On 6 Nov CHAMBLFERT was trading at 503.40. The strike last trading price was 78.9, 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 78.9, 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 Nov CHAMBLFERT was trading at 477.10. The strike last trading price was 78.9, 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 Nov CHAMBLFERT was trading at 484.20. The strike last trading price was 78.9, 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 Oct CHAMBLFERT was trading at 483.60. The strike last trading price was 78.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct CHAMBLFERT was trading at 473.70. The strike last trading price was 78.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct CHAMBLFERT was trading at 460.55. The strike last trading price was 78.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct CHAMBLFERT was trading at 458.70. The strike last trading price was 78.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct CHAMBLFERT was trading at 471.75. The strike last trading price was 78.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 78.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 78.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 78.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 78.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 78.9, which was -154.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept CHAMBLFERT was trading at 491.70. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept CHAMBLFERT was trading at 481.00. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept CHAMBLFERT was trading at 521.25. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept CHAMBLFERT was trading at 519.30. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept CHAMBLFERT was trading at 514.55. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept CHAMBLFERT was trading at 507.65. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept CHAMBLFERT was trading at 507.70. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept CHAMBLFERT was trading at 502.30. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept CHAMBLFERT was trading at 511.75. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept CHAMBLFERT was trading at 503.95. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept CHAMBLFERT was trading at 501.30. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept CHAMBLFERT was trading at 513.70. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept CHAMBLFERT was trading at 531.25. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 233.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept CHAMBLFERT was trading at 528.85. The strike last trading price was 233.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to