CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
20 Dec 2024 04:10 PM IST
| CHAMBLFERT 26DEC2024 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 509.15 | 0.2 | 0.00 | - | 95 | -27 | 466 | |||
| 19 Dec | 527.35 | 0.2 | -0.10 | 43.28 | 50 | -47 | 494 | |||
| 18 Dec | 524.15 | 0.3 | -0.40 | 44.95 | 61 | -60 | 542 | |||
| 17 Dec | 529.60 | 0.7 | 0.10 | 46.02 | 925 | 84 | 598 | |||
| 16 Dec | 531.95 | 0.6 | 0.00 | 40.69 | 194 | -2 | 516 | |||
| 13 Dec | 527.85 | 0.6 | -0.25 | 37.01 | 297 | -12 | 519 | |||
|
|
||||||||||
| 12 Dec | 529.95 | 0.85 | -0.30 | 36.72 | 358 | 22 | 530 | |||
| 11 Dec | 534.00 | 1.15 | -0.25 | 36.83 | 308 | -17 | 508 | |||
| 10 Dec | 536.80 | 1.4 | 0.10 | 35.69 | 503 | 59 | 525 | |||
| 9 Dec | 528.15 | 1.3 | -0.75 | 38.19 | 1,268 | 39 | 450 | |||
| 6 Dec | 542.65 | 2.05 | -1.05 | 31.76 | 818 | -1 | 411 | |||
| 5 Dec | 545.00 | 3.1 | 1.20 | 33.37 | 1,360 | 23 | 418 | |||
| 4 Dec | 534.35 | 1.9 | 0.35 | 33.36 | 705 | -22 | 388 | |||
| 3 Dec | 525.10 | 1.55 | -0.40 | 34.04 | 545 | 33 | 408 | |||
| 2 Dec | 524.80 | 1.95 | 0.95 | 36.42 | 1,320 | 229 | 364 | |||
| 29 Nov | 515.30 | 1 | 0.00 | 32.04 | 499 | 115 | 135 | |||
| 28 Nov | 498.00 | 1 | 0.00 | 37.62 | 30 | 13 | 20 | |||
| 27 Nov | 489.15 | 1 | 0.40 | 40.14 | 8 | 5 | 7 | |||
| 26 Nov | 479.80 | 0.6 | 0.60 | 39.10 | 2 | 1 | 2 | |||
| 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 | |||
| 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 600 expiring on 26DEC2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 20 Dec CHAMBLFERT was trading at 509.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 466
On 19 Dec CHAMBLFERT was trading at 527.35. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 43.28, the open interest changed by -47 which decreased total open position to 494
On 18 Dec CHAMBLFERT was trading at 524.15. The strike last trading price was 0.3, which was -0.40 lower than the previous day. The implied volatity was 44.95, the open interest changed by -60 which decreased total open position to 542
On 17 Dec CHAMBLFERT was trading at 529.60. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 46.02, the open interest changed by 84 which increased total open position to 598
On 16 Dec CHAMBLFERT was trading at 531.95. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 40.69, the open interest changed by -2 which decreased total open position to 516
On 13 Dec CHAMBLFERT was trading at 527.85. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 37.01, the open interest changed by -12 which decreased total open position to 519
On 12 Dec CHAMBLFERT was trading at 529.95. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was 36.72, the open interest changed by 22 which increased total open position to 530
On 11 Dec CHAMBLFERT was trading at 534.00. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 36.83, the open interest changed by -17 which decreased total open position to 508
On 10 Dec CHAMBLFERT was trading at 536.80. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 35.69, the open interest changed by 59 which increased total open position to 525
On 9 Dec CHAMBLFERT was trading at 528.15. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 38.19, the open interest changed by 39 which increased total open position to 450
On 6 Dec CHAMBLFERT was trading at 542.65. The strike last trading price was 2.05, which was -1.05 lower than the previous day. The implied volatity was 31.76, the open interest changed by -1 which decreased total open position to 411
On 5 Dec CHAMBLFERT was trading at 545.00. The strike last trading price was 3.1, which was 1.20 higher than the previous day. The implied volatity was 33.37, the open interest changed by 23 which increased total open position to 418
On 4 Dec CHAMBLFERT was trading at 534.35. The strike last trading price was 1.9, which was 0.35 higher than the previous day. The implied volatity was 33.36, the open interest changed by -22 which decreased total open position to 388
On 3 Dec CHAMBLFERT was trading at 525.10. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was 34.04, the open interest changed by 33 which increased total open position to 408
On 2 Dec CHAMBLFERT was trading at 524.80. The strike last trading price was 1.95, which was 0.95 higher than the previous day. The implied volatity was 36.42, the open interest changed by 229 which increased total open position to 364
On 29 Nov CHAMBLFERT was trading at 515.30. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 32.04, the open interest changed by 115 which increased total open position to 135
On 28 Nov CHAMBLFERT was trading at 498.00. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 37.62, the open interest changed by 13 which increased total open position to 20
On 27 Nov CHAMBLFERT was trading at 489.15. The strike last trading price was 1, which was 0.40 higher than the previous day. The implied volatity was 40.14, the open interest changed by 5 which increased total open position to 7
On 26 Nov CHAMBLFERT was trading at 479.80. The strike last trading price was 0.6, which was 0.60 higher than the previous day. The implied volatity was 39.10, the open interest changed by 1 which increased total open position to 2
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 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 600 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 | 64.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 527.35 | 64.2 | 0.00 | 0.00 | 0 | 0 | 2 |
| 18 Dec | 524.15 | 64.2 | 0.00 | 0.00 | 0 | 0 | 2 |
| 17 Dec | 529.60 | 64.2 | 10.25 | - | 3 | 2 | 3 |
| 16 Dec | 531.95 | 53.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 527.85 | 53.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 529.95 | 53.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 534.00 | 53.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 536.80 | 53.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 528.15 | 53.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 542.65 | 53.95 | -29.95 | 20.16 | 2 | 0 | 1 |
| 5 Dec | 545.00 | 83.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 534.35 | 83.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 525.10 | 83.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 524.80 | 83.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 29 Nov | 515.30 | 83.9 | -23.00 | 45.69 | 1 | 0 | 0 |
| 28 Nov | 498.00 | 106.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 489.15 | 106.9 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 479.80 | 106.9 | 106.90 | - | 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 |
| 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 600 expiring on 26DEC2024
Delta for 600 PE is 0.00
Historical price for 600 PE is as follows
On 20 Dec CHAMBLFERT was trading at 509.15. The strike last trading price was 64.2, 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 64.2, 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 2
On 18 Dec CHAMBLFERT was trading at 524.15. The strike last trading price was 64.2, 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 2
On 17 Dec CHAMBLFERT was trading at 529.60. The strike last trading price was 64.2, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 16 Dec CHAMBLFERT was trading at 531.95. The strike last trading price was 53.95, 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 Dec CHAMBLFERT was trading at 527.85. The strike last trading price was 53.95, 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 53.95, 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 53.95, 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 10 Dec CHAMBLFERT was trading at 536.80. The strike last trading price was 53.95, 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 9 Dec CHAMBLFERT was trading at 528.15. The strike last trading price was 53.95, 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 6 Dec CHAMBLFERT was trading at 542.65. The strike last trading price was 53.95, which was -29.95 lower than the previous day. The implied volatity was 20.16, the open interest changed by 0 which decreased total open position to 1
On 5 Dec CHAMBLFERT was trading at 545.00. The strike last trading price was 83.9, 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 4 Dec CHAMBLFERT was trading at 534.35. The strike last trading price was 83.9, 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 3 Dec CHAMBLFERT was trading at 525.10. The strike last trading price was 83.9, 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 2 Dec CHAMBLFERT was trading at 524.80. The strike last trading price was 83.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov CHAMBLFERT was trading at 515.30. The strike last trading price was 83.9, which was -23.00 lower than the previous day. The implied volatity was 45.69, 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 106.9, 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 27 Nov CHAMBLFERT was trading at 489.15. The strike last trading price was 106.9, 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 26 Nov CHAMBLFERT was trading at 479.80. The strike last trading price was 106.9, which was 106.90 higher 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 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 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
