CHAMBLFERT
Chambal Fertilizers Ltd
Historical option data for CHAMBLFERT
18 Oct 2024 10:40 AM IST
| CHAMBLFERT 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 491.30 | 0.2 | 0.00 | 11,400 | -9,500 | 13,31,900 | ||||
| 17 Oct | 500.30 | 0.2 | 0.00 | 47,500 | -41,800 | 13,47,100 | ||||
| 16 Oct | 501.60 | 0.2 | -0.15 | 32,300 | -30,400 | 13,90,800 | ||||
| 15 Oct | 504.10 | 0.35 | 0.00 | 43,700 | -36,100 | 14,28,800 | ||||
| 14 Oct | 501.85 | 0.35 | -0.35 | 64,600 | -58,900 | 14,70,600 | ||||
| 11 Oct | 497.50 | 0.7 | -0.20 | 49,400 | -41,800 | 15,37,100 | ||||
|
|
||||||||||
| 10 Oct | 497.75 | 0.9 | 0.00 | 4,61,700 | 34,200 | 15,78,900 | ||||
| 9 Oct | 495.40 | 0.9 | -0.20 | 5,47,200 | 26,600 | 15,44,700 | ||||
| 8 Oct | 495.70 | 1.1 | 0.20 | 2,20,400 | -28,500 | 15,16,200 | ||||
| 7 Oct | 479.55 | 0.9 | -0.35 | 7,14,400 | -1,27,300 | 15,44,700 | ||||
| 4 Oct | 498.25 | 1.25 | -2.85 | 20,14,000 | 2,14,700 | 16,72,000 | ||||
| 3 Oct | 531.15 | 4.1 | -2.95 | 27,62,600 | 2,56,500 | 14,63,000 | ||||
| 1 Oct | 547.50 | 7.05 | 2.75 | 87,00,100 | 4,92,100 | 12,19,800 | ||||
| 30 Sept | 529.45 | 4.3 | 0.15 | 19,17,100 | 1,34,900 | 7,29,600 | ||||
| 27 Sept | 525.25 | 4.15 | 1.85 | 23,35,100 | 4,02,800 | 6,02,300 | ||||
| 26 Sept | 508.10 | 2.3 | -1.05 | 4,23,700 | -9,500 | 1,99,500 | ||||
| 25 Sept | 515.65 | 3.35 | 1.00 | 7,18,200 | 1,42,500 | 2,10,900 | ||||
| 24 Sept | 501.35 | 2.35 | 0.50 | 5,700 | 0 | 68,400 | ||||
| 19 Sept | 478.85 | 1.85 | -5.15 | 1,55,800 | 17,100 | 72,200 | ||||
| 18 Sept | 521.25 | 7 | -15.30 | 95,000 | 55,100 | 55,100 | ||||
| 29 Aug | 508.90 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 515.15 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 515.75 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 504.30 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 508.95 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 522.10 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 523.75 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 505.35 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 527.25 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 522.50 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 513.15 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 517.20 | 22.3 | 0 | 0 | 0 | |||||
For Chambal Fertilizers Ltd - strike price 600 expiring on 31OCT2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 18 Oct CHAMBLFERT was trading at 491.30. 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 -9500 which decreased total open position to 1331900
On 17 Oct CHAMBLFERT was trading at 500.30. 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 -41800 which decreased total open position to 1347100
On 16 Oct CHAMBLFERT was trading at 501.60. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -30400 which decreased total open position to 1390800
On 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -36100 which decreased total open position to 1428800
On 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -58900 which decreased total open position to 1470600
On 11 Oct CHAMBLFERT was trading at 497.50. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -41800 which decreased total open position to 1537100
On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 1578900
On 9 Oct CHAMBLFERT was trading at 495.40. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 1544700
On 8 Oct CHAMBLFERT was trading at 495.70. The strike last trading price was 1.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 1516200
On 7 Oct CHAMBLFERT was trading at 479.55. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -127300 which decreased total open position to 1544700
On 4 Oct CHAMBLFERT was trading at 498.25. The strike last trading price was 1.25, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 214700 which increased total open position to 1672000
On 3 Oct CHAMBLFERT was trading at 531.15. The strike last trading price was 4.1, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 256500 which increased total open position to 1463000
On 1 Oct CHAMBLFERT was trading at 547.50. The strike last trading price was 7.05, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 492100 which increased total open position to 1219800
On 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 4.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 134900 which increased total open position to 729600
On 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 4.15, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 402800 which increased total open position to 602300
On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 2.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 199500
On 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 3.35, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 210900
On 24 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 2.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68400
On 19 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 1.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 72200
On 18 Sept CHAMBLFERT was trading at 521.25. The strike last trading price was 7, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 55100 which increased total open position to 55100
On 29 Aug CHAMBLFERT was trading at 508.90. The strike last trading price was 22.3, 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 22.3, 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 Aug CHAMBLFERT was trading at 515.75. The strike last trading price was 22.3, 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 22.3, 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 22.3, 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 22.3, 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 22.3, 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 Aug CHAMBLFERT was trading at 505.35. The strike last trading price was 22.3, 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 Aug CHAMBLFERT was trading at 527.25. The strike last trading price was 22.3, 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 Aug CHAMBLFERT was trading at 522.50. The strike last trading price was 22.3, 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 Aug CHAMBLFERT was trading at 513.15. The strike last trading price was 22.3, 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 7 Aug CHAMBLFERT was trading at 517.20. The strike last trading price was 22.3, 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 600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 491.30 | 94 | 0.00 | 0 | 0 | 24,700 |
| 17 Oct | 500.30 | 94 | 0.00 | 0 | 0 | 24,700 |
| 16 Oct | 501.60 | 94 | 0.00 | 0 | 0 | 24,700 |
| 15 Oct | 504.10 | 94 | 0.00 | 0 | 0 | 24,700 |
| 14 Oct | 501.85 | 94 | 0.00 | 0 | 0 | 24,700 |
| 11 Oct | 497.50 | 94 | 0.00 | 0 | 0 | 24,700 |
| 10 Oct | 497.75 | 94 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 495.40 | 94 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 495.70 | 94 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 479.55 | 94 | 0.00 | 0 | 5,700 | 0 |
| 4 Oct | 498.25 | 94 | 27.55 | 5,700 | 3,800 | 22,800 |
| 3 Oct | 531.15 | 66.45 | 12.45 | 11,400 | -1,900 | 19,000 |
| 1 Oct | 547.50 | 54 | -16.00 | 7,600 | -1,900 | 15,200 |
| 30 Sept | 529.45 | 70 | -5.75 | 1,900 | 0 | 15,200 |
| 27 Sept | 525.25 | 75.75 | -47.40 | 22,800 | 13,300 | 13,300 |
| 26 Sept | 508.10 | 123.15 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 515.65 | 123.15 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 501.35 | 123.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 478.85 | 123.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 521.25 | 123.15 | 123.15 | 0 | 0 | 0 |
| 29 Aug | 508.90 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 515.15 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 515.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 504.30 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 508.95 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 522.10 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 523.75 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 505.35 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 527.25 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 522.50 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 513.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 517.20 | 0 | 0 | 0 | 0 | |
For Chambal Fertilizers Ltd - strike price 600 expiring on 31OCT2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 18 Oct CHAMBLFERT was trading at 491.30. The strike last trading price was 94, 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 24700
On 17 Oct CHAMBLFERT was trading at 500.30. The strike last trading price was 94, 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 24700
On 16 Oct CHAMBLFERT was trading at 501.60. The strike last trading price was 94, 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 24700
On 15 Oct CHAMBLFERT was trading at 504.10. The strike last trading price was 94, 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 24700
On 14 Oct CHAMBLFERT was trading at 501.85. The strike last trading price was 94, 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 24700
On 11 Oct CHAMBLFERT was trading at 497.50. The strike last trading price was 94, 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 24700
On 10 Oct CHAMBLFERT was trading at 497.75. The strike last trading price was 94, 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 Oct CHAMBLFERT was trading at 495.40. The strike last trading price was 94, 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 Oct CHAMBLFERT was trading at 495.70. The strike last trading price was 94, 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 7 Oct CHAMBLFERT was trading at 479.55. The strike last trading price was 94, 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 4 Oct CHAMBLFERT was trading at 498.25. The strike last trading price was 94, which was 27.55 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 22800
On 3 Oct CHAMBLFERT was trading at 531.15. The strike last trading price was 66.45, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 19000
On 1 Oct CHAMBLFERT was trading at 547.50. The strike last trading price was 54, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 15200
On 30 Sept CHAMBLFERT was trading at 529.45. The strike last trading price was 70, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15200
On 27 Sept CHAMBLFERT was trading at 525.25. The strike last trading price was 75.75, which was -47.40 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 13300
On 26 Sept CHAMBLFERT was trading at 508.10. The strike last trading price was 123.15, 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 25 Sept CHAMBLFERT was trading at 515.65. The strike last trading price was 123.15, 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 Sept CHAMBLFERT was trading at 501.35. The strike last trading price was 123.15, 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 Sept CHAMBLFERT was trading at 478.85. The strike last trading price was 123.15, 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 Sept CHAMBLFERT was trading at 521.25. The strike last trading price was 123.15, which was 123.15 higher 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 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 28 Aug CHAMBLFERT was trading at 515.15. 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 27 Aug CHAMBLFERT was trading at 515.75. 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 0 which decreased total open position to 0
On 26 Aug CHAMBLFERT was trading at 504.30. 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 23 Aug CHAMBLFERT was trading at 508.95. 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 22 Aug CHAMBLFERT was trading at 522.10. 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 21 Aug CHAMBLFERT was trading at 523.75. 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 0 which decreased total open position to 0
On 20 Aug CHAMBLFERT was trading at 505.35. 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 12 Aug CHAMBLFERT was trading at 527.25. 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 0 which decreased total open position to 0
On 9 Aug CHAMBLFERT was trading at 522.50. 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 8 Aug CHAMBLFERT was trading at 513.15. 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 7 Aug CHAMBLFERT was trading at 517.20. 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
