DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
17 Oct 2024 04:11 PM IST
| DALBHARAT 1680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1835.00 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 1867.25 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 1885.95 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 1889.30 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1872.95 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 1848.35 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 1840.75 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 1879.95 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 1853.70 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 1937.50 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1950.00 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1894.75 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1910.35 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1929.70 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1900.10 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1835.90 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1822.25 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1856.55 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1902.10 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 1898.85 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1875.65 | 200.7 | 200.70 | 0 | 0 | 0 | ||||
| 26 Aug | 1814.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1768.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1750.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1726.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1745.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1730.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1756.55 | 0 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1680 expiring on 31OCT2024
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 200.7, 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 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 200.7, 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 15 Oct DALBHARAT was trading at 1885.95. The strike last trading price was 200.7, 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 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 200.7, 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 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 200.7, 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 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 200.7, 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 DALBHARAT was trading at 1840.75. The strike last trading price was 200.7, 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 DALBHARAT was trading at 1879.95. The strike last trading price was 200.7, 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 DALBHARAT was trading at 1853.70. The strike last trading price was 200.7, 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 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 200.7, 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 Oct DALBHARAT was trading at 1950.00. The strike last trading price was 200.7, 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 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 200.7, 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 DALBHARAT was trading at 1910.35. The strike last trading price was 200.7, 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 DALBHARAT was trading at 1929.70. The strike last trading price was 200.7, 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 Sept DALBHARAT was trading at 1900.10. The strike last trading price was 200.7, 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 Sept DALBHARAT was trading at 1835.90. The strike last trading price was 200.7, 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 DALBHARAT was trading at 1822.25. The strike last trading price was 200.7, 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 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 200.7, 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 200.7, 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 200.7, 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 200.7, which was 200.70 higher 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 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 Aug DALBHARAT was trading at 1768.95. 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 16 Aug DALBHARAT was trading at 1750.80. 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 14 Aug DALBHARAT was trading at 1726.45. 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 12 Aug DALBHARAT was trading at 1745.00. 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 6 Aug DALBHARAT was trading at 1730.75. 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 5 Aug DALBHARAT was trading at 1756.55. 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 1680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1835.00 | 6.4 | 2.90 | 8,250 | -3,300 | 7,700 |
| 16 Oct | 1867.25 | 3.5 | 0.40 | 275 | 0 | 11,000 |
| 15 Oct | 1885.95 | 3.1 | -6.90 | 7,975 | -3,025 | 11,000 |
| 14 Oct | 1889.30 | 10 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1872.95 | 10 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1848.35 | 10 | 0.00 | 0 | -550 | 0 |
| 9 Oct | 1840.75 | 10 | 4.35 | 825 | -275 | 14,300 |
| 8 Oct | 1879.95 | 5.65 | -1.25 | 21,175 | 5,225 | 14,575 |
| 7 Oct | 1853.70 | 6.9 | 4.15 | 19,525 | 550 | 9,900 |
| 4 Oct | 1937.50 | 2.75 | -1.55 | 31,350 | 4,125 | 10,175 |
| 3 Oct | 1950.00 | 4.3 | -1.70 | 3,025 | 0 | 5,775 |
| 27 Sept | 1894.75 | 6 | 2.95 | 27,775 | 275 | 3,575 |
| 25 Sept | 1910.35 | 3.05 | -0.05 | 11,825 | -275 | 3,300 |
| 24 Sept | 1929.70 | 3.1 | -2.15 | 2,750 | 0 | 3,575 |
| 23 Sept | 1900.10 | 5.25 | -6.75 | 550 | 0 | 3,850 |
| 20 Sept | 1835.90 | 12 | -2.00 | 275 | 0 | 3,850 |
| 19 Sept | 1822.25 | 14 | 1.35 | 1,375 | 275 | 3,850 |
| 16 Sept | 1856.55 | 12.65 | 6.65 | 550 | 0 | 3,300 |
| 13 Sept | 1902.10 | 6 | -2.55 | 1,925 | 0 | 3,025 |
| 11 Sept | 1898.85 | 8.55 | -3.95 | 1,100 | 0 | 1,925 |
| 9 Sept | 1875.65 | 12.5 | -64.10 | 2,475 | 1,375 | 1,375 |
| 26 Aug | 1814.90 | 76.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1768.95 | 76.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1750.80 | 76.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1726.45 | 76.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1745.00 | 76.6 | 76.60 | 0 | 0 | 0 |
| 6 Aug | 1730.75 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1756.55 | 0 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1680 expiring on 31OCT2024
Delta for 1680 PE is -
Historical price for 1680 PE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 6.4, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 7700
On 16 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 3.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 15 Oct DALBHARAT was trading at 1885.95. The strike last trading price was 3.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -3025 which decreased total open position to 11000
On 14 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 10, 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 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 10, 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 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 10, 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 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 10, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 14300
On 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 5.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 14575
On 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 6.9, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 9900
On 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 2.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 10175
On 3 Oct DALBHARAT was trading at 1950.00. The strike last trading price was 4.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5775
On 27 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 6, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 3575
On 25 Sept DALBHARAT was trading at 1910.35. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 3300
On 24 Sept DALBHARAT was trading at 1929.70. The strike last trading price was 3.1, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3575
On 23 Sept DALBHARAT was trading at 1900.10. The strike last trading price was 5.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 20 Sept DALBHARAT was trading at 1835.90. The strike last trading price was 12, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 19 Sept DALBHARAT was trading at 1822.25. The strike last trading price was 14, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 3850
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 12.65, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 13 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 6, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3025
On 11 Sept DALBHARAT was trading at 1898.85. The strike last trading price was 8.55, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925
On 9 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 12.5, which was -64.10 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 1375
On 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 76.6, 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 76.6, 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 76.6, 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 76.6, 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 76.6, which was 76.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug DALBHARAT was trading at 1730.75. 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 5 Aug DALBHARAT was trading at 1756.55. 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
