CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
16 Sep 2024 04:10 PM IST
| CHAMBLFERT 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 514.55 | 1 | 0.00 | 0 | -15,200 | 0 | ||||
| 13 Sept | 507.65 | 1 | -0.45 | 15,200 | -13,300 | 4,08,500 | ||||
| 12 Sept | 507.70 | 1.45 | 0.25 | 39,900 | -38,000 | 4,23,700 | ||||
| 11 Sept | 502.30 | 1.2 | -0.35 | 7,600 | -3,800 | 4,65,500 | ||||
| 10 Sept | 511.75 | 1.55 | 0.35 | 9,500 | -7,600 | 4,71,200 | ||||
| 9 Sept | 503.95 | 1.2 | -0.60 | 62,700 | -60,800 | 4,80,700 | ||||
| 6 Sept | 501.30 | 1.8 | -1.35 | 79,800 | -77,900 | 5,43,400 | ||||
| 5 Sept | 513.70 | 3.15 | -2.55 | 15,14,300 | 1,27,300 | 6,06,100 | ||||
| 4 Sept | 531.25 | 5.7 | 0.15 | 7,86,600 | 66,500 | 4,78,800 | ||||
| 3 Sept | 528.45 | 5.55 | -0.50 | 7,75,200 | 1,00,700 | 4,12,300 | ||||
| 2 Sept | 528.85 | 6.05 | 1.40 | 11,36,200 | 55,100 | 3,11,600 | ||||
| 30 Aug | 520.20 | 4.65 | 0.65 | 8,01,800 | 83,600 | 2,56,500 | ||||
| 29 Aug | 508.90 | 4 | -0.90 | 1,67,200 | 17,100 | 1,71,000 | ||||
| 28 Aug | 515.15 | 4.9 | 0.40 | 1,25,400 | 26,600 | 1,52,000 | ||||
| 26 Aug | 504.30 | 4.5 | -1.00 | 3,800 | -1,900 | 1,27,300 | ||||
| 23 Aug | 508.95 | 5.5 | -1.35 | 9,500 | -7,600 | 1,31,100 | ||||
| 22 Aug | 522.10 | 6.85 | -0.05 | 3,28,700 | 1,19,700 | 1,40,600 | ||||
| 21 Aug | 523.75 | 6.9 | 6.90 | 32,300 | 19,000 | 19,000 | ||||
| 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 | 0 | 0 | |||||
For Chambal Fertilizers Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 16 Sept CHAMBLFERT was trading at 514.55. 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 -15200 which decreased total open position to 0
On 13 Sept CHAMBLFERT was trading at 507.65. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 408500
On 12 Sept CHAMBLFERT was trading at 507.70. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 423700
On 11 Sept CHAMBLFERT was trading at 502.30. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 465500
On 10 Sept CHAMBLFERT was trading at 511.75. The strike last trading price was 1.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 471200
On 9 Sept CHAMBLFERT was trading at 503.95. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -60800 which decreased total open position to 480700
On 6 Sept CHAMBLFERT was trading at 501.30. The strike last trading price was 1.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -77900 which decreased total open position to 543400
On 5 Sept CHAMBLFERT was trading at 513.70. The strike last trading price was 3.15, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 127300 which increased total open position to 606100
On 4 Sept CHAMBLFERT was trading at 531.25. The strike last trading price was 5.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 66500 which increased total open position to 478800
On 3 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 5.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 100700 which increased total open position to 412300
On 2 Sept CHAMBLFERT was trading at 528.85. The strike last trading price was 6.05, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 55100 which increased total open position to 311600
On 30 Aug CHAMBLFERT was trading at 520.20. The strike last trading price was 4.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 83600 which increased total open position to 256500
On 29 Aug CHAMBLFERT was trading at 508.90. The strike last trading price was 4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 171000
On 28 Aug CHAMBLFERT was trading at 515.15. The strike last trading price was 4.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 152000
On 26 Aug CHAMBLFERT was trading at 504.30. The strike last trading price was 4.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 127300
On 23 Aug CHAMBLFERT was trading at 508.95. The strike last trading price was 5.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 131100
On 22 Aug CHAMBLFERT was trading at 522.10. The strike last trading price was 6.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 119700 which increased total open position to 140600
On 21 Aug CHAMBLFERT was trading at 523.75. The strike last trading price was 6.9, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 19000
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CHAMBLFERT 580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 514.55 | 52.2 | 0.00 | 0 | 0 | 3,800 |
| 13 Sept | 507.65 | 52.2 | 0.00 | 0 | 0 | 3,800 |
| 12 Sept | 507.70 | 52.2 | 0.00 | 0 | 0 | 3,800 |
| 11 Sept | 502.30 | 52.2 | 0.00 | 0 | 0 | 3,800 |
| 10 Sept | 511.75 | 52.2 | 0.00 | 0 | 0 | 3,800 |
| 9 Sept | 503.95 | 52.2 | 0.00 | 0 | 0 | 3,800 |
| 6 Sept | 501.30 | 52.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 513.70 | 52.2 | 0.00 | 0 | 3,800 | 0 |
| 4 Sept | 531.25 | 52.2 | -47.35 | 5,700 | 1,900 | 1,900 |
| 3 Sept | 528.45 | 99.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 528.85 | 99.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 520.20 | 99.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 508.90 | 99.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 515.15 | 99.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 504.30 | 99.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 508.95 | 99.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 522.10 | 99.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 523.75 | 99.55 | 99.55 | 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 | 0 | 0 | |
For Chambal Fertilizers Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 16 Sept CHAMBLFERT was trading at 514.55. The strike last trading price was 52.2, 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 3800
On 13 Sept CHAMBLFERT was trading at 507.65. The strike last trading price was 52.2, 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 3800
On 12 Sept CHAMBLFERT was trading at 507.70. The strike last trading price was 52.2, 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 3800
On 11 Sept CHAMBLFERT was trading at 502.30. The strike last trading price was 52.2, 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 3800
On 10 Sept CHAMBLFERT was trading at 511.75. The strike last trading price was 52.2, 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 3800
On 9 Sept CHAMBLFERT was trading at 503.95. The strike last trading price was 52.2, 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 3800
On 6 Sept CHAMBLFERT was trading at 501.30. The strike last trading price was 52.2, 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 Sept CHAMBLFERT was trading at 513.70. The strike last trading price was 52.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 0
On 4 Sept CHAMBLFERT was trading at 531.25. The strike last trading price was 52.2, which was -47.35 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 1900
On 3 Sept CHAMBLFERT was trading at 528.45. The strike last trading price was 99.55, 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 2 Sept CHAMBLFERT was trading at 528.85. The strike last trading price was 99.55, 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 Aug CHAMBLFERT was trading at 520.20. The strike last trading price was 99.55, 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 99.55, 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 99.55, 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 99.55, 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 99.55, 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 99.55, 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 99.55, which was 99.55 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0