CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
14 Nov 2024 12:00 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 | 470.75 | 0.4 | -0.05 | 43.62 | 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 470.75. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 43.62, 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 | 470.75 | 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 470.75. 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
