DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
21 Nov 2024 04:11 PM IST
| DALBHARAT 28NOV2024 1680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1771.60 | 75.85 | -18.15 | - | 6.6 | -1.1 | 14.3 | |||
| 20 Nov | 1745.25 | 94 | 0.00 | 54.56 | 23.1 | -3.3 | 17.6 | |||
| 19 Nov | 1745.25 | 94 | 54.60 | 54.56 | 23.1 | -1.1 | 17.6 | |||
| 18 Nov | 1686.35 | 39.4 | -12.60 | 24.24 | 44 | 12.1 | 18.7 | |||
| 14 Nov | 1713.80 | 52 | -41.25 | 19.83 | 6.6 | 3.3 | 6.6 | |||
| 13 Nov | 1737.60 | 93.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1786.70 | 93.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1755.35 | 93.25 | -42.70 | 27.98 | 1.1 | 0 | 3.3 | |||
| 8 Nov | 1768.05 | 135.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1798.25 | 135.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1817.55 | 135.95 | 0.00 | 0.00 | 0 | 3.3 | 0 | |||
| 5 Nov | 1793.60 | 135.95 | -109.10 | 30.90 | 3.3 | 0 | 0 | |||
| 4 Nov | 1789.75 | 245.05 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1833.20 | 245.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1840.25 | 245.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1796.80 | 245.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1796.30 | 245.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1771.45 | 245.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1812.95 | 245.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1852.15 | 245.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1835.00 | 245.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1885.95 | 245.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1889.30 | 245.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1872.95 | 245.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1848.35 | 245.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1840.75 | 245.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1879.95 | 245.05 | 245.05 | - | 0 | 0 | 0 | |||
| 9 Sept | 1875.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Sept | 1876.25 | 0 | - | 0 | 0 | 0 | ||||
For Dalmia Bharat Limited - strike price 1680 expiring on 28NOV2024
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 21 Nov DALBHARAT was trading at 1771.60. The strike last trading price was 75.85, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13
On 20 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 94, which was 0.00 lower than the previous day. The implied volatity was 54.56, the open interest changed by -3 which decreased total open position to 16
On 19 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 94, which was 54.60 higher than the previous day. The implied volatity was 54.56, the open interest changed by -1 which decreased total open position to 16
On 18 Nov DALBHARAT was trading at 1686.35. The strike last trading price was 39.4, which was -12.60 lower than the previous day. The implied volatity was 24.24, the open interest changed by 11 which increased total open position to 17
On 14 Nov DALBHARAT was trading at 1713.80. The strike last trading price was 52, which was -41.25 lower than the previous day. The implied volatity was 19.83, the open interest changed by 3 which increased total open position to 6
On 13 Nov DALBHARAT was trading at 1737.60. The strike last trading price was 93.25, 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 Nov DALBHARAT was trading at 1786.70. The strike last trading price was 93.25, 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 Nov DALBHARAT was trading at 1755.35. The strike last trading price was 93.25, which was -42.70 lower than the previous day. The implied volatity was 27.98, the open interest changed by 0 which decreased total open position to 3
On 8 Nov DALBHARAT was trading at 1768.05. The strike last trading price was 135.95, 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 7 Nov DALBHARAT was trading at 1798.25. The strike last trading price was 135.95, 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 Nov DALBHARAT was trading at 1817.55. The strike last trading price was 135.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Nov DALBHARAT was trading at 1793.60. The strike last trading price was 135.95, which was -109.10 lower than the previous day. The implied volatity was 30.90, the open interest changed by 0 which decreased total open position to 0
On 4 Nov DALBHARAT was trading at 1789.75. The strike last trading price was 245.05, 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 31 Oct DALBHARAT was trading at 1833.20. The strike last trading price was 245.05, 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 Oct DALBHARAT was trading at 1840.25. The strike last trading price was 245.05, 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 29 Oct DALBHARAT was trading at 1796.80. The strike last trading price was 245.05, 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 28 Oct DALBHARAT was trading at 1796.30. The strike last trading price was 245.05, 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 25 Oct DALBHARAT was trading at 1771.45. The strike last trading price was 245.05, 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 24 Oct DALBHARAT was trading at 1812.95. The strike last trading price was 245.05, 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 18 Oct DALBHARAT was trading at 1852.15. The strike last trading price was 245.05, 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 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 245.05, 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 DALBHARAT was trading at 1885.95. The strike last trading price was 245.05, 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 DALBHARAT was trading at 1889.30. The strike last trading price was 245.05, 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 11 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 245.05, 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 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 245.05, 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 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 245.05, 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 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 245.05, which was 245.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept DALBHARAT was trading at 1875.65. 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 6 Sept DALBHARAT was trading at 1876.25. 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
| DALBHARAT 28NOV2024 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.59
Theta: -1.54
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1771.60 | 7.9 | -3.45 | 38.51 | 286 | 18.7 | 246.4 |
| 20 Nov | 1745.25 | 11.35 | 0.00 | 31.28 | 587.4 | -11 | 225.5 |
| 19 Nov | 1745.25 | 11.35 | -11.65 | 31.28 | 587.4 | -13.2 | 225.5 |
| 18 Nov | 1686.35 | 23 | 4.85 | 29.49 | 501.6 | -29.7 | 238.7 |
| 14 Nov | 1713.80 | 18.15 | 4.25 | 26.47 | 2,291.3 | 209 | 267.3 |
| 13 Nov | 1737.60 | 13.9 | 7.05 | 27.75 | 91.3 | -16.5 | 60.5 |
| 12 Nov | 1786.70 | 6.85 | -4.60 | 28.51 | 53.9 | 0 | 83.6 |
| 11 Nov | 1755.35 | 11.45 | -0.90 | 26.59 | 30.8 | 15.4 | 83.6 |
| 8 Nov | 1768.05 | 12.35 | 5.85 | 26.86 | 105.6 | 31.9 | 73.7 |
| 7 Nov | 1798.25 | 6.5 | 0.60 | 25.82 | 42.9 | 4.4 | 41.8 |
| 6 Nov | 1817.55 | 5.9 | -6.05 | 27.24 | 63.8 | 6.6 | 40.7 |
| 5 Nov | 1793.60 | 11.95 | -4.10 | 29.88 | 59.4 | 4.4 | 34.1 |
| 4 Nov | 1789.75 | 16.05 | 8.90 | 32.55 | 47.3 | 9.9 | 27.5 |
| 31 Oct | 1833.20 | 7.15 | -1.25 | - | 17.6 | -4.4 | 18.7 |
| 30 Oct | 1840.25 | 8.4 | -11.65 | - | 14.3 | 1.1 | 25.3 |
| 29 Oct | 1796.80 | 20.05 | -29.15 | - | 547.8 | 23.1 | 23.1 |
| 28 Oct | 1796.30 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1771.45 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1812.95 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1852.15 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1835.00 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1885.95 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1889.30 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1872.95 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1848.35 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1840.75 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1879.95 | 49.2 | 49.20 | - | 0 | 0 | 0 |
| 9 Sept | 1875.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1876.25 | 0 | - | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1680 expiring on 28NOV2024
Delta for 1680 PE is -0.16
Historical price for 1680 PE is as follows
On 21 Nov DALBHARAT was trading at 1771.60. The strike last trading price was 7.9, which was -3.45 lower than the previous day. The implied volatity was 38.51, the open interest changed by 17 which increased total open position to 224
On 20 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 11.35, which was 0.00 lower than the previous day. The implied volatity was 31.28, the open interest changed by -10 which decreased total open position to 205
On 19 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 11.35, which was -11.65 lower than the previous day. The implied volatity was 31.28, the open interest changed by -12 which decreased total open position to 205
On 18 Nov DALBHARAT was trading at 1686.35. The strike last trading price was 23, which was 4.85 higher than the previous day. The implied volatity was 29.49, the open interest changed by -27 which decreased total open position to 217
On 14 Nov DALBHARAT was trading at 1713.80. The strike last trading price was 18.15, which was 4.25 higher than the previous day. The implied volatity was 26.47, the open interest changed by 190 which increased total open position to 243
On 13 Nov DALBHARAT was trading at 1737.60. The strike last trading price was 13.9, which was 7.05 higher than the previous day. The implied volatity was 27.75, the open interest changed by -15 which decreased total open position to 55
On 12 Nov DALBHARAT was trading at 1786.70. The strike last trading price was 6.85, which was -4.60 lower than the previous day. The implied volatity was 28.51, the open interest changed by 0 which decreased total open position to 76
On 11 Nov DALBHARAT was trading at 1755.35. The strike last trading price was 11.45, which was -0.90 lower than the previous day. The implied volatity was 26.59, the open interest changed by 14 which increased total open position to 76
On 8 Nov DALBHARAT was trading at 1768.05. The strike last trading price was 12.35, which was 5.85 higher than the previous day. The implied volatity was 26.86, the open interest changed by 29 which increased total open position to 67
On 7 Nov DALBHARAT was trading at 1798.25. The strike last trading price was 6.5, which was 0.60 higher than the previous day. The implied volatity was 25.82, the open interest changed by 4 which increased total open position to 38
On 6 Nov DALBHARAT was trading at 1817.55. The strike last trading price was 5.9, which was -6.05 lower than the previous day. The implied volatity was 27.24, the open interest changed by 6 which increased total open position to 37
On 5 Nov DALBHARAT was trading at 1793.60. The strike last trading price was 11.95, which was -4.10 lower than the previous day. The implied volatity was 29.88, the open interest changed by 4 which increased total open position to 31
On 4 Nov DALBHARAT was trading at 1789.75. The strike last trading price was 16.05, which was 8.90 higher than the previous day. The implied volatity was 32.55, the open interest changed by 9 which increased total open position to 25
On 31 Oct DALBHARAT was trading at 1833.20. The strike last trading price was 7.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DALBHARAT was trading at 1840.25. The strike last trading price was 8.4, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct DALBHARAT was trading at 1796.80. The strike last trading price was 20.05, which was -29.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct DALBHARAT was trading at 1796.30. The strike last trading price was 49.2, 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 25 Oct DALBHARAT was trading at 1771.45. The strike last trading price was 49.2, 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 24 Oct DALBHARAT was trading at 1812.95. The strike last trading price was 49.2, 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 18 Oct DALBHARAT was trading at 1852.15. The strike last trading price was 49.2, 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 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 49.2, 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 DALBHARAT was trading at 1885.95. The strike last trading price was 49.2, 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 DALBHARAT was trading at 1889.30. The strike last trading price was 49.2, 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 11 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 49.2, 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 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 49.2, 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 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 49.2, 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 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 49.2, which was 49.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept DALBHARAT was trading at 1875.65. 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 6 Sept DALBHARAT was trading at 1876.25. 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
