DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
16 Sep 2024 04:11 PM IST
| DALBHARAT 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1856.55 | 233 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1902.10 | 233 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1887.35 | 233 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1898.85 | 233 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1875.65 | 233 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1876.25 | 233 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1913.75 | 233 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1915.50 | 233 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1920.00 | 233 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1891.05 | 233 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1845.65 | 233 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1824.30 | 233 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1821.80 | 233 | 0.00 | 0 | 275 | 0 | ||||
| 26 Aug | 1814.90 | 233 | -31.25 | 275 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 1804.05 | 264.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1799.40 | 264.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1755.45 | 264.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1767.70 | 264.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1768.95 | 264.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1750.80 | 264.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1726.45 | 264.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1735.25 | 264.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1745.00 | 264.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1740.60 | 264.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1770.05 | 264.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1756.55 | 264.25 | 264.25 | 0 | 0 | 0 | ||||
| 25 Jul | 1771.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1771.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1778.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1771.15 | 0 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1600 expiring on 26SEP2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 233, 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 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 233, 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 Sept DALBHARAT was trading at 1887.35. The strike last trading price was 233, 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 Sept DALBHARAT was trading at 1898.85. The strike last trading price was 233, 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 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 233, 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 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 233, 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 DALBHARAT was trading at 1913.75. The strike last trading price was 233, 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 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 233, 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 DALBHARAT was trading at 1920.00. The strike last trading price was 233, 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 DALBHARAT was trading at 1891.05. The strike last trading price was 233, 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 DALBHARAT was trading at 1845.65. The strike last trading price was 233, 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 DALBHARAT was trading at 1824.30. The strike last trading price was 233, 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 DALBHARAT was trading at 1821.80. The strike last trading price was 233, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 0
On 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 233, which was -31.25 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 DALBHARAT was trading at 1804.05. The strike last trading price was 264.25, 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 DALBHARAT was trading at 1799.40. The strike last trading price was 264.25, 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 DALBHARAT was trading at 1755.45. The strike last trading price was 264.25, 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 DALBHARAT was trading at 1767.70. The strike last trading price was 264.25, 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 Aug DALBHARAT was trading at 1768.95. The strike last trading price was 264.25, 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 Aug DALBHARAT was trading at 1750.80. The strike last trading price was 264.25, 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 14 Aug DALBHARAT was trading at 1726.45. The strike last trading price was 264.25, 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 Aug DALBHARAT was trading at 1735.25. The strike last trading price was 264.25, 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 DALBHARAT was trading at 1745.00. The strike last trading price was 264.25, 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 DALBHARAT was trading at 1740.60. The strike last trading price was 264.25, 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 DALBHARAT was trading at 1770.05. The strike last trading price was 264.25, 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 Aug DALBHARAT was trading at 1756.55. The strike last trading price was 264.25, which was 264.25 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 DALBHARAT was trading at 1771.55. 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 DALBHARAT was trading at 1771.45. 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 DALBHARAT was trading at 1778.45. 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 DALBHARAT was trading at 1771.15. 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
| DALBHARAT 1600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1856.55 | 2.2 | 0.75 | 13,750 | -550 | 7,425 |
| 13 Sept | 1902.10 | 1.45 | -0.25 | 17,875 | -825 | 7,425 |
| 12 Sept | 1887.35 | 1.7 | -0.10 | 23,925 | 1,375 | 6,875 |
| 11 Sept | 1898.85 | 1.8 | 0.15 | 16,775 | -825 | 5,500 |
| 9 Sept | 1875.65 | 1.65 | 0.60 | 24,200 | -550 | 6,050 |
| 6 Sept | 1876.25 | 1.05 | 0.00 | 0 | -275 | 0 |
| 5 Sept | 1913.75 | 1.05 | -0.05 | 1,375 | 0 | 6,875 |
| 3 Sept | 1915.50 | 1.1 | -0.20 | 550 | 0 | 6,875 |
| 2 Sept | 1920.00 | 1.3 | -1.20 | 2,200 | 550 | 7,150 |
| 30 Aug | 1891.05 | 2.5 | -1.00 | 3,850 | -1,925 | 6,600 |
| 29 Aug | 1845.65 | 3.5 | -0.10 | 3,025 | 1,100 | 8,800 |
| 28 Aug | 1824.30 | 3.6 | -2.90 | 550 | 0 | 7,700 |
| 27 Aug | 1821.80 | 6.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1814.90 | 6.5 | 0.00 | 0 | -1,375 | 0 |
| 23 Aug | 1804.05 | 6.5 | 0.45 | 4,675 | -1,650 | 7,425 |
| 22 Aug | 1799.40 | 6.05 | -6.45 | 6,050 | 4,675 | 7,700 |
| 21 Aug | 1755.45 | 12.5 | 0.00 | 0 | -275 | 0 |
| 20 Aug | 1767.70 | 12.5 | 4.00 | 275 | 0 | 3,300 |
| 19 Aug | 1768.95 | 8.5 | -1.25 | 2,750 | -275 | 3,300 |
| 16 Aug | 1750.80 | 9.75 | -7.75 | 275 | 0 | 3,300 |
| 14 Aug | 1726.45 | 17.5 | -0.25 | 550 | -275 | 3,575 |
| 13 Aug | 1735.25 | 17.75 | 2.75 | 4,125 | 550 | 3,850 |
| 12 Aug | 1745.00 | 15 | 3.00 | 4,125 | 1,650 | 3,025 |
| 9 Aug | 1740.60 | 12 | 0.00 | 0 | 1,100 | 0 |
| 8 Aug | 1770.05 | 12 | -7.95 | 1,100 | 550 | 825 |
| 5 Aug | 1756.55 | 19.95 | -23.20 | 275 | 0 | 0 |
| 25 Jul | 1771.55 | 43.15 | 43.15 | 0 | 0 | 0 |
| 24 Jul | 1771.45 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1778.45 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1771.15 | 0 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1600 expiring on 26SEP2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 2.2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 7425
On 13 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 7425
On 12 Sept DALBHARAT was trading at 1887.35. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 6875
On 11 Sept DALBHARAT was trading at 1898.85. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 5500
On 9 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 1.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 6050
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6875
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6875
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 1.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 7150
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 2.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 6600
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 3.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 8800
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 3.6, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 27 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 6.5, 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 DALBHARAT was trading at 1814.90. The strike last trading price was 6.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 0
On 23 Aug DALBHARAT was trading at 1804.05. The strike last trading price was 6.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 7425
On 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 6.05, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 7700
On 21 Aug DALBHARAT was trading at 1755.45. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 20 Aug DALBHARAT was trading at 1767.70. The strike last trading price was 12.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 19 Aug DALBHARAT was trading at 1768.95. The strike last trading price was 8.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 3300
On 16 Aug DALBHARAT was trading at 1750.80. The strike last trading price was 9.75, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 14 Aug DALBHARAT was trading at 1726.45. The strike last trading price was 17.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 3575
On 13 Aug DALBHARAT was trading at 1735.25. The strike last trading price was 17.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3850
On 12 Aug DALBHARAT was trading at 1745.00. The strike last trading price was 15, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 3025
On 9 Aug DALBHARAT was trading at 1740.60. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 8 Aug DALBHARAT was trading at 1770.05. The strike last trading price was 12, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 825
On 5 Aug DALBHARAT was trading at 1756.55. The strike last trading price was 19.95, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul DALBHARAT was trading at 1771.55. The strike last trading price was 43.15, which was 43.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul DALBHARAT was trading at 1771.45. 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 DALBHARAT was trading at 1778.45. 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 DALBHARAT was trading at 1771.15. 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