CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
20 Dec 2024 04:10 PM IST
| CHAMBLFERT 26DEC2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 509.15 | 0.3 | 0.05 | 53.30 | 33 | -11 | 155 | |||
| 19 Dec | 527.35 | 0.25 | -0.15 | 39.49 | 7 | -6 | 167 | |||
| 18 Dec | 524.15 | 0.4 | -0.55 | 42.40 | 17 | -16 | 174 | |||
| 17 Dec | 529.60 | 0.95 | 0.15 | 43.69 | 721 | 33 | 191 | |||
| 16 Dec | 531.95 | 0.8 | 0.00 | 38.14 | 98 | -18 | 158 | |||
| 13 Dec | 527.85 | 0.8 | -0.25 | 34.86 | 122 | 6 | 176 | |||
| 12 Dec | 529.95 | 1.05 | -0.55 | 34.10 | 198 | 41 | 170 | |||
|
|
||||||||||
| 11 Dec | 534.00 | 1.6 | -0.25 | 35.33 | 175 | -11 | 129 | |||
| 10 Dec | 536.80 | 1.85 | 0.15 | 33.80 | 266 | -16 | 150 | |||
| 9 Dec | 528.15 | 1.7 | -1.25 | 36.51 | 511 | -18 | 166 | |||
| 6 Dec | 542.65 | 2.95 | -1.45 | 30.89 | 681 | 76 | 185 | |||
| 5 Dec | 545.00 | 4.4 | 1.65 | 32.85 | 439 | 0 | 107 | |||
| 4 Dec | 534.35 | 2.75 | 0.70 | 32.86 | 216 | 31 | 108 | |||
| 3 Dec | 525.10 | 2.05 | -0.45 | 32.79 | 86 | 9 | 78 | |||
| 2 Dec | 524.80 | 2.5 | 1.00 | 35.16 | 328 | 61 | 69 | |||
| 29 Nov | 515.30 | 1.5 | 0.80 | 31.79 | 8 | 1 | 2 | |||
| 28 Nov | 498.00 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 489.15 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 479.80 | 0.7 | 0.00 | 0 | 0 | 0 | ||||
For Chambal Fertilizers Ltd - strike price 590 expiring on 26DEC2024
Delta for 590 CE is 0.02
Historical price for 590 CE is as follows
On 20 Dec CHAMBLFERT was trading at 509.15. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 53.30, the open interest changed by -11 which decreased total open position to 155
On 19 Dec CHAMBLFERT was trading at 527.35. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 39.49, the open interest changed by -6 which decreased total open position to 167
On 18 Dec CHAMBLFERT was trading at 524.15. The strike last trading price was 0.4, which was -0.55 lower than the previous day. The implied volatity was 42.40, the open interest changed by -16 which decreased total open position to 174
On 17 Dec CHAMBLFERT was trading at 529.60. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 43.69, the open interest changed by 33 which increased total open position to 191
On 16 Dec CHAMBLFERT was trading at 531.95. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 38.14, the open interest changed by -18 which decreased total open position to 158
On 13 Dec CHAMBLFERT was trading at 527.85. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 34.86, the open interest changed by 6 which increased total open position to 176
On 12 Dec CHAMBLFERT was trading at 529.95. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 34.10, the open interest changed by 41 which increased total open position to 170
On 11 Dec CHAMBLFERT was trading at 534.00. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 35.33, the open interest changed by -11 which decreased total open position to 129
On 10 Dec CHAMBLFERT was trading at 536.80. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 33.80, the open interest changed by -16 which decreased total open position to 150
On 9 Dec CHAMBLFERT was trading at 528.15. The strike last trading price was 1.7, which was -1.25 lower than the previous day. The implied volatity was 36.51, the open interest changed by -18 which decreased total open position to 166
On 6 Dec CHAMBLFERT was trading at 542.65. The strike last trading price was 2.95, which was -1.45 lower than the previous day. The implied volatity was 30.89, the open interest changed by 76 which increased total open position to 185
On 5 Dec CHAMBLFERT was trading at 545.00. The strike last trading price was 4.4, which was 1.65 higher than the previous day. The implied volatity was 32.85, the open interest changed by 0 which decreased total open position to 107
On 4 Dec CHAMBLFERT was trading at 534.35. The strike last trading price was 2.75, which was 0.70 higher than the previous day. The implied volatity was 32.86, the open interest changed by 31 which increased total open position to 108
On 3 Dec CHAMBLFERT was trading at 525.10. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 32.79, the open interest changed by 9 which increased total open position to 78
On 2 Dec CHAMBLFERT was trading at 524.80. The strike last trading price was 2.5, which was 1.00 higher than the previous day. The implied volatity was 35.16, the open interest changed by 61 which increased total open position to 69
On 29 Nov CHAMBLFERT was trading at 515.30. The strike last trading price was 1.5, which was 0.80 higher than the previous day. The implied volatity was 31.79, the open interest changed by 1 which increased total open position to 2
On 28 Nov CHAMBLFERT was trading at 498.00. The strike last trading price was 0.7, 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 27 Nov CHAMBLFERT was trading at 489.15. The strike last trading price was 0.7, 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 26 Nov CHAMBLFERT was trading at 479.80. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| CHAMBLFERT 26DEC2024 590 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 | 58.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 527.35 | 58.8 | 0.00 | 0.00 | 0 | 0 | 1 |
| 18 Dec | 524.15 | 58.8 | 0.00 | 0.00 | 0 | 0 | 1 |
| 17 Dec | 529.60 | 58.8 | -51.65 | - | 8 | 1 | 1 |
| 16 Dec | 531.95 | 110.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 527.85 | 110.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 529.95 | 110.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 534.00 | 110.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 536.80 | 110.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 528.15 | 110.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 542.65 | 110.45 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 545.00 | 110.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 534.35 | 110.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 525.10 | 110.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 524.80 | 110.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 515.30 | 110.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 498.00 | 110.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 489.15 | 110.45 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 479.80 | 110.45 | - | 0 | 0 | 0 | |
For Chambal Fertilizers Ltd - strike price 590 expiring on 26DEC2024
Delta for 590 PE is 0.00
Historical price for 590 PE is as follows
On 20 Dec CHAMBLFERT was trading at 509.15. The strike last trading price was 58.8, 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 58.8, 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 1
On 18 Dec CHAMBLFERT was trading at 524.15. The strike last trading price was 58.8, 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 1
On 17 Dec CHAMBLFERT was trading at 529.60. The strike last trading price was 58.8, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 16 Dec CHAMBLFERT was trading at 531.95. The strike last trading price was 110.45, 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 13 Dec CHAMBLFERT was trading at 527.85. The strike last trading price was 110.45, 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 12 Dec CHAMBLFERT was trading at 529.95. The strike last trading price was 110.45, 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 11 Dec CHAMBLFERT was trading at 534.00. The strike last trading price was 110.45, 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 10 Dec CHAMBLFERT was trading at 536.80. The strike last trading price was 110.45, 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 9 Dec CHAMBLFERT was trading at 528.15. The strike last trading price was 110.45, 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 6 Dec CHAMBLFERT was trading at 542.65. The strike last trading price was 110.45, 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 5 Dec CHAMBLFERT was trading at 545.00. The strike last trading price was 110.45, 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 4 Dec CHAMBLFERT was trading at 534.35. The strike last trading price was 110.45, 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 3 Dec CHAMBLFERT was trading at 525.10. The strike last trading price was 110.45, 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 2 Dec CHAMBLFERT was trading at 524.80. The strike last trading price was 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
