CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
20 Dec 2024 04:10 PM IST
| CHAMBLFERT 26DEC2024 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.04
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 509.15 | 0.3 | -0.30 | 47.75 | 177 | -66 | 235 | |||
| 19 Dec | 527.35 | 0.6 | -0.35 | 40.13 | 106 | -90 | 302 | |||
| 18 Dec | 524.15 | 0.95 | -0.30 | 43.98 | 28 | -27 | 393 | |||
| 17 Dec | 529.60 | 1.25 | 0.15 | 40.77 | 1,600 | 92 | 421 | |||
| 16 Dec | 531.95 | 1.1 | 0.00 | 35.55 | 195 | 4 | 329 | |||
| 13 Dec | 527.85 | 1.1 | -0.35 | 32.69 | 237 | -6 | 325 | |||
| 12 Dec | 529.95 | 1.45 | -0.75 | 32.07 | 319 | 13 | 332 | |||
| 11 Dec | 534.00 | 2.2 | -0.45 | 33.57 | 339 | 15 | 311 | |||
| 10 Dec | 536.80 | 2.65 | 0.30 | 32.49 | 395 | -19 | 295 | |||
| 9 Dec | 528.15 | 2.35 | -2.00 | 35.20 | 1,110 | -70 | 314 | |||
| 6 Dec | 542.65 | 4.35 | -1.80 | 30.34 | 850 | 96 | 384 | |||
| 5 Dec | 545.00 | 6.15 | 2.40 | 32.27 | 1,164 | 171 | 293 | |||
| 4 Dec | 534.35 | 3.75 | 0.90 | 31.78 | 678 | -48 | 123 | |||
| 3 Dec | 525.10 | 2.85 | -0.60 | 31.90 | 319 | 65 | 170 | |||
| 2 Dec | 524.80 | 3.45 | 1.25 | 34.56 | 827 | 71 | 105 | |||
| 29 Nov | 515.30 | 2.2 | -28.80 | 31.45 | 74 | 34 | 34 | |||
| 28 Nov | 498.00 | 31 | 0.00 | 14.16 | 0 | 0 | 0 | |||
| 27 Nov | 489.15 | 31 | 0.00 | 15.33 | 0 | 0 | 0 | |||
| 26 Nov | 479.80 | 31 | 31.00 | 17.40 | 0 | 0 | 0 | |||
| 31 Oct | 483.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 481.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 487.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 493.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 500.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 501.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 504.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 501.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 497.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 497.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 495.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 495.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 498.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 531.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 547.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 529.45 | 0 | - | 0 | 0 | 0 | ||||
For Chambal Fertilizers Ltd - strike price 580 expiring on 26DEC2024
Delta for 580 CE is 0.03
Historical price for 580 CE is as follows
On 20 Dec CHAMBLFERT was trading at 509.15. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was 47.75, the open interest changed by -66 which decreased total open position to 235
On 19 Dec CHAMBLFERT was trading at 527.35. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 40.13, the open interest changed by -90 which decreased total open position to 302
On 18 Dec CHAMBLFERT was trading at 524.15. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 43.98, the open interest changed by -27 which decreased total open position to 393
On 17 Dec CHAMBLFERT was trading at 529.60. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 40.77, the open interest changed by 92 which increased total open position to 421
On 16 Dec CHAMBLFERT was trading at 531.95. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 35.55, the open interest changed by 4 which increased total open position to 329
On 13 Dec CHAMBLFERT was trading at 527.85. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 32.69, the open interest changed by -6 which decreased total open position to 325
On 12 Dec CHAMBLFERT was trading at 529.95. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 32.07, the open interest changed by 13 which increased total open position to 332
On 11 Dec CHAMBLFERT was trading at 534.00. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was 33.57, the open interest changed by 15 which increased total open position to 311
On 10 Dec CHAMBLFERT was trading at 536.80. The strike last trading price was 2.65, which was 0.30 higher than the previous day. The implied volatity was 32.49, the open interest changed by -19 which decreased total open position to 295
On 9 Dec CHAMBLFERT was trading at 528.15. The strike last trading price was 2.35, which was -2.00 lower than the previous day. The implied volatity was 35.20, the open interest changed by -70 which decreased total open position to 314
On 6 Dec CHAMBLFERT was trading at 542.65. The strike last trading price was 4.35, which was -1.80 lower than the previous day. The implied volatity was 30.34, the open interest changed by 96 which increased total open position to 384
On 5 Dec CHAMBLFERT was trading at 545.00. The strike last trading price was 6.15, which was 2.40 higher than the previous day. The implied volatity was 32.27, the open interest changed by 171 which increased total open position to 293
On 4 Dec CHAMBLFERT was trading at 534.35. The strike last trading price was 3.75, which was 0.90 higher than the previous day. The implied volatity was 31.78, the open interest changed by -48 which decreased total open position to 123
On 3 Dec CHAMBLFERT was trading at 525.10. The strike last trading price was 2.85, which was -0.60 lower than the previous day. The implied volatity was 31.90, the open interest changed by 65 which increased total open position to 170
On 2 Dec CHAMBLFERT was trading at 524.80. The strike last trading price was 3.45, which was 1.25 higher than the previous day. The implied volatity was 34.56, the open interest changed by 71 which increased total open position to 105
On 29 Nov CHAMBLFERT was trading at 515.30. The strike last trading price was 2.2, which was -28.80 lower than the previous day. The implied volatity was 31.45, the open interest changed by 34 which increased total open position to 34
On 28 Nov CHAMBLFERT was trading at 498.00. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 14.16, the open interest changed by 0 which decreased total open position to 0
On 27 Nov CHAMBLFERT was trading at 489.15. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 15.33, the open interest changed by 0 which decreased total open position to 0
On 26 Nov CHAMBLFERT was trading at 479.80. The strike last trading price was 31, which was 31.00 higher than the previous day. The implied volatity was 17.40, 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 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 22 Oct CHAMBLFERT was trading at 481.30. 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 21 Oct CHAMBLFERT was trading at 487.25. 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 18 Oct CHAMBLFERT was trading at 493.05. 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 which decreased total open position to
On 17 Oct CHAMBLFERT was trading at 500.30. 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 Oct CHAMBLFERT was trading at 501.60. 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 which decreased total open position to
On 15 Oct CHAMBLFERT was trading at 504.10. 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 which decreased total open position to
On 14 Oct CHAMBLFERT was trading at 501.85. 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 11 Oct CHAMBLFERT was trading at 497.50. 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 which decreased total open position to
On 10 Oct CHAMBLFERT was trading at 497.75. 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 Oct CHAMBLFERT was trading at 495.40. 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 which decreased total open position to
On 8 Oct CHAMBLFERT was trading at 495.70. 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 Oct CHAMBLFERT was trading at 498.25. 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 Oct CHAMBLFERT was trading at 531.15. 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 which decreased total open position to
On 1 Oct CHAMBLFERT was trading at 547.50. 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 which decreased total open position to
On 30 Sept CHAMBLFERT was trading at 529.45. 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 26DEC2024 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 509.15 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 527.35 | 49.9 | 0.00 | 0.00 | 0 | 0 | 3 |
| 18 Dec | 524.15 | 49.9 | 0.00 | 0.00 | 0 | 0 | 3 |
| 17 Dec | 529.60 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 531.95 | 49.9 | 1.75 | 46.77 | 1 | 0 | 3 |
| 13 Dec | 527.85 | 48.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 529.95 | 48.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 534.00 | 48.15 | 0.00 | 0.00 | 0 | -1 | 0 |
| 10 Dec | 536.80 | 48.15 | -3.45 | 46.29 | 1 | 0 | 4 |
| 9 Dec | 528.15 | 51.6 | 5.75 | 30.05 | 4 | 0 | 2 |
| 6 Dec | 542.65 | 45.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 545.00 | 45.85 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Dec | 534.35 | 45.85 | -46.60 | 30.83 | 3 | 2 | 2 |
| 3 Dec | 525.10 | 92.45 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 524.80 | 92.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 515.30 | 92.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 498.00 | 92.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 489.15 | 92.45 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 479.80 | 92.45 | 92.45 | - | 0 | 0 | 0 |
| 31 Oct | 483.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 481.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 487.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 493.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 500.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 501.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 504.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 501.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 497.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 497.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 495.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 495.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 498.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 531.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 547.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 529.45 | 0 | - | 0 | 0 | 0 | |
For Chambal Fertilizers Ltd - strike price 580 expiring on 26DEC2024
Delta for 580 PE is 0.00
Historical price for 580 PE is as follows
On 20 Dec CHAMBLFERT was trading at 509.15. The strike last trading price was 49.9, 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 19 Dec CHAMBLFERT was trading at 527.35. The strike last trading price was 49.9, 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 3
On 18 Dec CHAMBLFERT was trading at 524.15. The strike last trading price was 49.9, 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 3
On 17 Dec CHAMBLFERT was trading at 529.60. The strike last trading price was 49.9, 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 16 Dec CHAMBLFERT was trading at 531.95. The strike last trading price was 49.9, which was 1.75 higher than the previous day. The implied volatity was 46.77, the open interest changed by 0 which decreased total open position to 3
On 13 Dec CHAMBLFERT was trading at 527.85. The strike last trading price was 48.15, 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 Dec CHAMBLFERT was trading at 529.95. The strike last trading price was 48.15, 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 Dec CHAMBLFERT was trading at 534.00. The strike last trading price was 48.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Dec CHAMBLFERT was trading at 536.80. The strike last trading price was 48.15, which was -3.45 lower than the previous day. The implied volatity was 46.29, the open interest changed by 0 which decreased total open position to 4
On 9 Dec CHAMBLFERT was trading at 528.15. The strike last trading price was 51.6, which was 5.75 higher than the previous day. The implied volatity was 30.05, the open interest changed by 0 which decreased total open position to 2
On 6 Dec CHAMBLFERT was trading at 542.65. The strike last trading price was 45.85, 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 5 Dec CHAMBLFERT was trading at 545.00. The strike last trading price was 45.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Dec CHAMBLFERT was trading at 534.35. The strike last trading price was 45.85, which was -46.60 lower than the previous day. The implied volatity was 30.83, the open interest changed by 2 which increased total open position to 2
On 3 Dec CHAMBLFERT was trading at 525.10. The strike last trading price was 92.45, 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 2 Dec CHAMBLFERT was trading at 524.80. The strike last trading price was 92.45, 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 29 Nov CHAMBLFERT was trading at 515.30. The strike last trading price was 92.45, 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 28 Nov CHAMBLFERT was trading at 498.00. The strike last trading price was 92.45, 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 27 Nov CHAMBLFERT was trading at 489.15. The strike last trading price was 92.45, 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 26 Nov CHAMBLFERT was trading at 479.80. The strike last trading price was 92.45, which was 92.45 higher 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 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 22 Oct CHAMBLFERT was trading at 481.30. 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 21 Oct CHAMBLFERT was trading at 487.25. 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 18 Oct CHAMBLFERT was trading at 493.05. 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 which decreased total open position to
On 17 Oct CHAMBLFERT was trading at 500.30. 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 Oct CHAMBLFERT was trading at 501.60. 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 which decreased total open position to
On 15 Oct CHAMBLFERT was trading at 504.10. 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 which decreased total open position to
On 14 Oct CHAMBLFERT was trading at 501.85. 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 11 Oct CHAMBLFERT was trading at 497.50. 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 which decreased total open position to
On 10 Oct CHAMBLFERT was trading at 497.75. 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 Oct CHAMBLFERT was trading at 495.40. 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 which decreased total open position to
On 8 Oct CHAMBLFERT was trading at 495.70. 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 Oct CHAMBLFERT was trading at 498.25. 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 Oct CHAMBLFERT was trading at 531.15. 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 which decreased total open position to
On 1 Oct CHAMBLFERT was trading at 547.50. 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 which decreased total open position to
On 30 Sept CHAMBLFERT was trading at 529.45. 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
