DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
16 Sep 2024 04:11 PM IST
| DALBHARAT 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1856.55 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1902.10 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1887.35 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1898.85 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1887.40 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1875.65 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1876.25 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1913.75 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1926.60 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1915.50 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1920.00 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1891.05 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1845.65 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1824.30 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1821.80 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1814.90 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1804.05 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1799.40 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1755.45 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1767.70 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1768.95 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1750.80 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1726.45 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1735.25 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1745.00 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1740.60 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1770.05 | 236.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1756.55 | 236.35 | 236.35 | 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 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1818.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1839.45 | 0 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1640 expiring on 26SEP2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 236.35, 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 236.35, 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 236.35, 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 236.35, 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 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 236.35, 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 236.35, 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 236.35, 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 236.35, 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 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 236.35, 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 236.35, 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 236.35, 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 236.35, 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 236.35, 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 236.35, 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 236.35, 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 236.35, 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 DALBHARAT was trading at 1804.05. The strike last trading price was 236.35, 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 236.35, 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 236.35, 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 236.35, 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 236.35, 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 236.35, 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 236.35, 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 236.35, 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 236.35, 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 236.35, 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 236.35, 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 236.35, which was 236.35 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 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 DALBHARAT was trading at 1818.70. 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 2 Jul DALBHARAT was trading at 1839.45. 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 1640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1856.55 | 1.7 | 0.00 | 0 | -550 | 0 |
| 13 Sept | 1902.10 | 1.7 | -0.15 | 825 | 0 | 1,925 |
| 12 Sept | 1887.35 | 1.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1898.85 | 1.85 | 0.00 | 0 | -550 | 0 |
| 10 Sept | 1887.40 | 1.85 | -0.60 | 825 | -275 | 2,200 |
| 9 Sept | 1875.65 | 2.45 | -1.35 | 10,450 | -4,125 | 2,750 |
| 6 Sept | 1876.25 | 3.8 | 1.80 | 6,875 | 5,775 | 5,775 |
| 5 Sept | 1913.75 | 2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1926.60 | 2 | -20.35 | 1,650 | 825 | 825 |
| 3 Sept | 1915.50 | 22.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1920.00 | 22.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1891.05 | 22.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1845.65 | 22.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1824.30 | 22.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1821.80 | 22.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1814.90 | 22.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1804.05 | 22.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1799.40 | 22.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1755.45 | 22.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1767.70 | 22.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1768.95 | 22.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1750.80 | 22.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1726.45 | 22.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1735.25 | 22.35 | -32.15 | 550 | 0 | 0 |
| 12 Aug | 1745.00 | 54.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1740.60 | 54.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1770.05 | 54.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1756.55 | 54.5 | 54.50 | 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 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1818.70 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1839.45 | 0 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1640 expiring on 26SEP2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 13 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925
On 12 Sept DALBHARAT was trading at 1887.35. The strike last trading price was 1.85, 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 1.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 10 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 1.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 2200
On 9 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 2.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 2750
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 3.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 5775
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 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 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 2, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 DALBHARAT was trading at 1804.05. The strike last trading price was 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, which was -32.15 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 54.5, 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 9 Aug DALBHARAT was trading at 1740.60. The strike last trading price was 54.5, 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 8 Aug DALBHARAT was trading at 1770.05. The strike last trading price was 54.5, 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 5 Aug DALBHARAT was trading at 1756.55. The strike last trading price was 54.5, which was 54.50 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 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 DALBHARAT was trading at 1818.70. 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 2 Jul DALBHARAT was trading at 1839.45. 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