DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
06 Sep 2024 04:11 PM IST
| DALBHARAT 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1876.25 | 241 | 0.00 | 0 | 275 | 0 | ||||
| 5 Sept | 1913.75 | 241 | 10.00 | 550 | 275 | 550 | ||||
| 4 Sept | 1926.60 | 231 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1915.50 | 231 | 71.00 | 275 | 0 | 275 | ||||
| 2 Sept | 1920.00 | 160 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1891.05 | 160 | 0.00 | 0 | -275 | 0 | ||||
| 29 Aug | 1845.65 | 160 | 9.00 | 275 | 0 | 550 | ||||
| 28 Aug | 1824.30 | 151 | 15.40 | 275 | 0 | 825 | ||||
| 27 Aug | 1821.80 | 135.6 | 6.60 | 275 | 0 | 550 | ||||
| 26 Aug | 1814.90 | 129 | 5.50 | 275 | 0 | 275 | ||||
| 23 Aug | 1804.05 | 123.5 | 3.50 | 275 | 0 | 275 | ||||
| 22 Aug | 1799.40 | 120 | -37.60 | 275 | 0 | 0 | ||||
| 21 Aug | 1755.45 | 157.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1767.70 | 157.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1768.95 | 157.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 1750.80 | 157.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1726.45 | 157.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1735.25 | 157.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1745.00 | 157.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1740.60 | 157.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1770.05 | 157.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1757.75 | 157.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1730.75 | 157.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1756.55 | 157.6 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1700 expiring on 26SEP2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 241, 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 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 241, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 550
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 231, 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 231, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 160, 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 160, 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 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 160, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 151, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
On 27 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 135.6, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 129, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 23 Aug DALBHARAT was trading at 1804.05. The strike last trading price was 123.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 120, which was -37.60 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 157.6, 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 20 Aug DALBHARAT was trading at 1767.70. The strike last trading price was 157.6, 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 157.6, 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 157.6, 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 157.6, 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 13 Aug DALBHARAT was trading at 1735.25. The strike last trading price was 157.6, 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 157.6, 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 9 Aug DALBHARAT was trading at 1740.60. The strike last trading price was 157.6, 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 8 Aug DALBHARAT was trading at 1770.05. The strike last trading price was 157.6, 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 7 Aug DALBHARAT was trading at 1757.75. The strike last trading price was 157.6, 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 6 Aug DALBHARAT was trading at 1730.75. The strike last trading price was 157.6, 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 5 Aug DALBHARAT was trading at 1756.55. The strike last trading price was 157.6, 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 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1876.25 | 6.7 | 3.70 | 29,150 | 3,850 | 45,100 |
| 5 Sept | 1913.75 | 3 | 0.30 | 13,750 | -825 | 42,075 |
| 4 Sept | 1926.60 | 2.7 | -0.10 | 4,675 | -2,475 | 43,175 |
| 3 Sept | 1915.50 | 2.8 | -0.20 | 9,075 | -3,300 | 46,750 |
| 2 Sept | 1920.00 | 3 | -1.70 | 39,325 | -12,375 | 51,975 |
| 30 Aug | 1891.05 | 4.7 | -4.25 | 62,700 | 12,100 | 64,350 |
| 29 Aug | 1845.65 | 8.95 | -5.95 | 26,950 | 3,025 | 51,975 |
| 28 Aug | 1824.30 | 14.9 | 2.40 | 28,325 | 1,375 | 48,675 |
| 27 Aug | 1821.80 | 12.5 | -3.25 | 18,150 | 1,925 | 47,300 |
| 26 Aug | 1814.90 | 15.75 | -3.90 | 26,950 | 10,175 | 44,825 |
| 23 Aug | 1804.05 | 19.65 | 1.40 | 19,800 | 4,675 | 34,650 |
| 22 Aug | 1799.40 | 18.25 | -10.65 | 34,100 | 22,550 | 30,250 |
| 21 Aug | 1755.45 | 28.9 | 2.50 | 2,475 | 1,100 | 7,700 |
| 20 Aug | 1767.70 | 26.4 | -6.60 | 2,475 | 550 | 6,325 |
| 19 Aug | 1768.95 | 33 | 0.00 | 0 | 275 | 0 |
| 16 Aug | 1750.80 | 33 | -27.00 | 2,200 | 550 | 6,050 |
| 14 Aug | 1726.45 | 60 | 20.00 | 550 | 275 | 5,500 |
| 13 Aug | 1735.25 | 40 | 0.00 | 275 | 0 | 5,225 |
| 12 Aug | 1745.00 | 40 | 0.00 | 0 | 275 | 0 |
| 9 Aug | 1740.60 | 40 | -11.50 | 550 | 275 | 5,225 |
| 8 Aug | 1770.05 | 51.5 | 0.00 | 0 | 1,375 | 0 |
| 7 Aug | 1757.75 | 51.5 | 2.50 | 3,300 | 1,100 | 4,675 |
| 6 Aug | 1730.75 | 49 | 9.05 | 3,025 | 2,750 | 3,300 |
| 5 Aug | 1756.55 | 39.95 | 550 | 275 | 275 | |
For Dalmia Bharat Limited - strike price 1700 expiring on 26SEP2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 6.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 45100
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 42075
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 2.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 43175
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 2.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 46750
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -12375 which decreased total open position to 51975
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 4.7, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 64350
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 8.95, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 51975
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 14.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 48675
On 27 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 12.5, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 47300
On 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 15.75, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 10175 which increased total open position to 44825
On 23 Aug DALBHARAT was trading at 1804.05. The strike last trading price was 19.65, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 34650
On 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 18.25, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 30250
On 21 Aug DALBHARAT was trading at 1755.45. The strike last trading price was 28.9, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 7700
On 20 Aug DALBHARAT was trading at 1767.70. The strike last trading price was 26.4, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6325
On 19 Aug DALBHARAT was trading at 1768.95. The strike last trading price was 33, 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 16 Aug DALBHARAT was trading at 1750.80. The strike last trading price was 33, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6050
On 14 Aug DALBHARAT was trading at 1726.45. The strike last trading price was 60, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 5500
On 13 Aug DALBHARAT was trading at 1735.25. The strike last trading price was 40, 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 5225
On 12 Aug DALBHARAT was trading at 1745.00. The strike last trading price was 40, 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 9 Aug DALBHARAT was trading at 1740.60. The strike last trading price was 40, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 5225
On 8 Aug DALBHARAT was trading at 1770.05. The strike last trading price was 51.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 0
On 7 Aug DALBHARAT was trading at 1757.75. The strike last trading price was 51.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 4675
On 6 Aug DALBHARAT was trading at 1730.75. The strike last trading price was 49, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 3300
On 5 Aug DALBHARAT was trading at 1756.55. The strike last trading price was 39.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275