DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
17 Oct 2024 04:11 PM IST
| DALBHARAT 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1835.00 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 1867.25 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 1885.95 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 1889.30 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1872.95 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 1848.35 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 1840.75 | 138 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Oct | 1879.95 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 1853.70 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 1937.50 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1950.00 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1956.55 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1933.20 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1894.75 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1915.75 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1910.35 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1929.70 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1900.10 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1835.90 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1822.25 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1834.45 | 138 | -47.00 | 550 | 0 | 550 | ||||
| 17 Sept | 1822.00 | 185 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1856.55 | 185 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1902.10 | 185 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1875.65 | 185 | 0.00 | 0 | 550 | 0 | ||||
| 6 Sept | 1876.25 | 185 | 7.40 | 550 | 275 | 275 | ||||
| 26 Aug | 1814.90 | 177.6 | 177.60 | 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 1720 expiring on 31OCT2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 1 Oct DALBHARAT was trading at 1956.55. The strike last trading price was 138, 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 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 138, 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 138, 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 Sept DALBHARAT was trading at 1915.75. The strike last trading price was 138, 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 138, 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 138, 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 138, 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 138, 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 138, 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 18 Sept DALBHARAT was trading at 1834.45. The strike last trading price was 138, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 17 Sept DALBHARAT was trading at 1822.00. The strike last trading price was 185, 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 185, 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 185, 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 185, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 185, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 177.6, which was 177.60 higher 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 1720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1835.00 | 9.85 | -3.80 | 3,300 | 550 | 2,750 |
| 16 Oct | 1867.25 | 13.65 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1885.95 | 13.65 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1889.30 | 13.65 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1872.95 | 13.65 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1848.35 | 13.65 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1840.75 | 13.65 | -1.05 | 1,650 | 275 | 2,475 |
| 8 Oct | 1879.95 | 14.7 | 0.00 | 0 | 2,200 | 0 |
| 7 Oct | 1853.70 | 14.7 | -78.00 | 2,475 | 1,375 | 1,375 |
| 4 Oct | 1937.50 | 92.7 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 1950.00 | 92.7 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 1956.55 | 92.7 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1933.20 | 92.7 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 1894.75 | 92.7 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 1915.75 | 92.7 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1910.35 | 92.7 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1929.70 | 92.7 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1900.10 | 92.7 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1835.90 | 92.7 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1822.25 | 92.7 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1834.45 | 92.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1822.00 | 92.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1856.55 | 92.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1902.10 | 92.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1875.65 | 92.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1876.25 | 92.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1814.90 | 92.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1768.95 | 92.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1750.80 | 92.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1726.45 | 92.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1745.00 | 92.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1730.75 | 92.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1756.55 | 92.7 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1720 expiring on 31OCT2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 9.85, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 2750
On 16 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 13.65, 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 13.65, 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 13.65, 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 13.65, 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 13.65, 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 13.65, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 2475
On 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 14.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 14.7, which was -78.00 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 1375
On 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 92.7, 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 92.7, 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 1 Oct DALBHARAT was trading at 1956.55. The strike last trading price was 92.7, 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 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 92.7, 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 92.7, 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 26 Sept DALBHARAT was trading at 1915.75. The strike last trading price was 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 18 Sept DALBHARAT was trading at 1834.45. The strike last trading price was 92.7, 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 17 Sept DALBHARAT was trading at 1822.00. The strike last trading price was 92.7, 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 92.7, 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 92.7, 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 92.7, 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 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 92.7, 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 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 92.7, 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 Aug DALBHARAT was trading at 1768.95. The strike last trading price was 92.7, 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 Aug DALBHARAT was trading at 1750.80. The strike last trading price was 92.7, 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 Aug DALBHARAT was trading at 1726.45. The strike last trading price was 92.7, 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 12 Aug DALBHARAT was trading at 1745.00. The strike last trading price was 92.7, 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 6 Aug DALBHARAT was trading at 1730.75. The strike last trading price was 92.7, 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 5 Aug DALBHARAT was trading at 1756.55. The strike last trading price was 92.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
