CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
18 Oct 2024 10:40 AM IST
| CHAMBLFERT 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 491.30 | 0.35 | 0.15 | 11,400 | -9,500 | 2,35,600 | ||||
| 17 Oct | 500.30 | 0.2 | -0.80 | 19,000 | -13,300 | 2,50,800 | ||||
| 16 Oct | 501.60 | 1 | 0.00 | 5,700 | -3,800 | 2,66,000 | ||||
| 15 Oct | 504.10 | 1 | -0.10 | 1,25,400 | -1,23,500 | 2,71,700 | ||||
|
|
||||||||||
| 14 Oct | 501.85 | 1.1 | 0.10 | 11,400 | -9,500 | 3,97,100 | ||||
| 11 Oct | 497.50 | 1 | -0.60 | 66,500 | -64,600 | 4,08,500 | ||||
| 10 Oct | 497.75 | 1.6 | -0.25 | 8,60,700 | 15,200 | 4,71,200 | ||||
| 9 Oct | 495.40 | 1.85 | -0.15 | 1,15,900 | -22,800 | 4,54,100 | ||||
| 8 Oct | 495.70 | 2 | 0.50 | 1,86,200 | 53,200 | 4,73,100 | ||||
| 7 Oct | 479.55 | 1.5 | -1.10 | 3,13,500 | -39,900 | 4,25,600 | ||||
| 4 Oct | 498.25 | 2.6 | -6.20 | 11,41,900 | 36,100 | 4,65,500 | ||||
| 3 Oct | 531.15 | 8.8 | -5.95 | 16,85,300 | 28,500 | 4,33,200 | ||||
| 1 Oct | 547.50 | 14.75 | 5.65 | 21,39,400 | 2,12,800 | 3,95,200 | ||||
| 30 Sept | 529.45 | 9.1 | 0.55 | 6,76,400 | 41,800 | 1,84,300 | ||||
| 27 Sept | 525.25 | 8.55 | 3.55 | 10,08,900 | 72,200 | 1,44,400 | ||||
| 26 Sept | 508.10 | 5 | -1.80 | 1,71,000 | 1,900 | 70,300 | ||||
| 25 Sept | 515.65 | 6.8 | 3.15 | 2,09,000 | 51,300 | 62,700 | ||||
| 24 Sept | 501.35 | 3.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 491.70 | 3.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 481.00 | 3.65 | 0.00 | 0 | 5,700 | 0 | ||||
| 19 Sept | 478.85 | 3.65 | -8.05 | 9,500 | 3,800 | 9,500 | ||||
| 18 Sept | 521.25 | 11.7 | -13.35 | 7,600 | 3,800 | 3,800 | ||||
| 3 Sept | 528.45 | 25.05 | 25.05 | 0 | 0 | 0 | ||||
| 30 Aug | 520.20 | 0 | 0 | 0 | 0 | |||||
For Chambal Fertilizers Ltd - strike price 570 expiring on 31OCT2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 18 Oct CHAMBLFERT was trading at 491.30. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 235600
On 17 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 0.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 250800
On 16 Oct CHAMBLFERT was trading at 501.60. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 266000
On 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -123500 which decreased total open position to 271700
On 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 397100
On 11 Oct CHAMBLFERT was trading at 497.50. The strike last trading price was 1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -64600 which decreased total open position to 408500
On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 471200
On 9 Oct CHAMBLFERT was trading at 495.40. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -22800 which decreased total open position to 454100
On 8 Oct CHAMBLFERT was trading at 495.70. The strike last trading price was 2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 473100
On 7 Oct CHAMBLFERT was trading at 479.55. The strike last trading price was 1.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -39900 which decreased total open position to 425600
On 4 Oct CHAMBLFERT was trading at 498.25. The strike last trading price was 2.6, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 36100 which increased total open position to 465500
On 3 Oct CHAMBLFERT was trading at 531.15. The strike last trading price was 8.8, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 433200
On 1 Oct CHAMBLFERT was trading at 547.50. The strike last trading price was 14.75, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 212800 which increased total open position to 395200
On 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 9.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 184300
On 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 8.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 72200 which increased total open position to 144400
On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 70300
On 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 6.8, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 62700
On 24 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 3.65, 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 3.65, 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 3.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 0
On 19 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 3.65, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 9500
On 18 Sept CHAMBLFERT was trading at 521.25. The strike last trading price was 11.7, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 3800
On 3 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 25.05, which was 25.05 higher 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 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 570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 491.30 | 67.7 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 500.30 | 67.7 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 501.60 | 67.7 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 504.10 | 67.7 | 0.00 | 0 | 0 | 1,19,700 |
| 14 Oct | 501.85 | 67.7 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 497.50 | 67.7 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 497.75 | 67.7 | 0.10 | 3,800 | 0 | 1,19,700 |
| 9 Oct | 495.40 | 67.6 | -9.80 | 3,800 | 1,900 | 1,17,800 |
| 8 Oct | 495.70 | 77.4 | -12.90 | 9,500 | -5,700 | 1,19,700 |
| 7 Oct | 479.55 | 90.3 | 18.55 | 15,200 | -1,900 | 1,17,800 |
| 4 Oct | 498.25 | 71.75 | 26.80 | 3,800 | 0 | 1,19,700 |
| 3 Oct | 531.15 | 44.95 | 11.75 | 1,02,600 | 20,900 | 1,33,000 |
| 1 Oct | 547.50 | 33.2 | -11.05 | 74,100 | 26,600 | 1,12,100 |
| 30 Sept | 529.45 | 44.25 | -2.05 | 28,500 | 19,000 | 85,500 |
| 27 Sept | 525.25 | 46.3 | -14.70 | 55,100 | 28,500 | 62,700 |
| 26 Sept | 508.10 | 61 | 4.00 | 3,800 | 0 | 30,400 |
| 25 Sept | 515.65 | 57 | 0.00 | 1,900 | 0 | 28,500 |
| 24 Sept | 501.35 | 57 | 0.00 | 0 | 0 | 28,500 |
| 23 Sept | 491.70 | 57 | 0.00 | 0 | 0 | 28,500 |
| 20 Sept | 481.00 | 57 | 0.00 | 0 | 0 | 28,500 |
| 19 Sept | 478.85 | 57 | 0.00 | 0 | 28,500 | 0 |
| 18 Sept | 521.25 | 57 | -22.05 | 28,500 | 17,100 | 17,100 |
| 3 Sept | 528.45 | 79.05 | 79.05 | 0 | 0 | 0 |
| 30 Aug | 520.20 | 0 | 0 | 0 | 0 | |
For Chambal Fertilizers Ltd - strike price 570 expiring on 31OCT2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 18 Oct CHAMBLFERT was trading at 491.30. The strike last trading price was 67.7, 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 67.7, 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 67.7, 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 67.7, 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 119700
On 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 67.7, 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 67.7, 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 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 67.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119700
On 9 Oct CHAMBLFERT was trading at 495.40. The strike last trading price was 67.6, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 117800
On 8 Oct CHAMBLFERT was trading at 495.70. The strike last trading price was 77.4, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 119700
On 7 Oct CHAMBLFERT was trading at 479.55. The strike last trading price was 90.3, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 117800
On 4 Oct CHAMBLFERT was trading at 498.25. The strike last trading price was 71.75, which was 26.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119700
On 3 Oct CHAMBLFERT was trading at 531.15. The strike last trading price was 44.95, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 133000
On 1 Oct CHAMBLFERT was trading at 547.50. The strike last trading price was 33.2, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 112100
On 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 44.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 85500
On 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 46.3, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 62700
On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 61, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30400
On 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 57, 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 28500
On 24 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 57, 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 28500
On 23 Sept CHAMBLFERT was trading at 491.70. The strike last trading price was 57, 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 28500
On 20 Sept CHAMBLFERT was trading at 481.00. The strike last trading price was 57, 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 28500
On 19 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 0
On 18 Sept CHAMBLFERT was trading at 521.25. The strike last trading price was 57, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 17100
On 3 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 79.05, which was 79.05 higher 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 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
