DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
17 Oct 2024 04:11 PM IST
| DALBHARAT 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1835.00 | 148.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 1867.25 | 148.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 1885.95 | 148.35 | 2.65 | 1,925 | 825 | 1,375 | ||||
| 14 Oct | 1889.30 | 145.7 | 0.00 | 0 | 275 | 0 | ||||
| 11 Oct | 1872.95 | 145.7 | -2.25 | 825 | 0 | 275 | ||||
| 10 Oct | 1848.35 | 147.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 1840.75 | 147.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 1879.95 | 147.95 | 0.00 | 0 | 275 | 0 | ||||
| 7 Oct | 1853.70 | 147.95 | -32.35 | 275 | 0 | 0 | ||||
| 4 Oct | 1937.50 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1950.00 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1956.55 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Sept | 1933.20 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1894.75 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1915.75 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1910.35 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1929.70 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1900.10 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1835.90 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1822.25 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1834.45 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1822.00 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1856.55 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1902.10 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1875.65 | 180.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1876.25 | 180.3 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1740 expiring on 31OCT2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 148.35, 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 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 148.35, 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 15 Oct DALBHARAT was trading at 1885.95. The strike last trading price was 148.35, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1375
On 14 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 145.7, 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 11 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 145.7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 147.95, 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 147.95, 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 147.95, 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 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 147.95, which was -32.35 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 180.3, 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 180.3, 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 180.3, 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 180.3, 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 180.3, 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 180.3, 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 180.3, 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 180.3, 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 180.3, 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 180.3, 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 180.3, 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 180.3, 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 180.3, 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 180.3, 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 180.3, 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 180.3, 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 180.3, 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 1740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1835.00 | 12 | 4.50 | 11,275 | 1,375 | 23,925 |
| 16 Oct | 1867.25 | 7.5 | 1.55 | 40,425 | 275 | 22,550 |
| 15 Oct | 1885.95 | 5.95 | -1.70 | 4,950 | -3,850 | 22,550 |
| 14 Oct | 1889.30 | 7.65 | -1.75 | 18,150 | -4,400 | 26,125 |
| 11 Oct | 1872.95 | 9.4 | -7.60 | 17,875 | -550 | 30,250 |
| 10 Oct | 1848.35 | 17 | -0.05 | 5,500 | -1,100 | 31,075 |
| 9 Oct | 1840.75 | 17.05 | 5.80 | 76,725 | 21,175 | 31,900 |
| 8 Oct | 1879.95 | 11.25 | -5.65 | 4,675 | -550 | 10,725 |
| 7 Oct | 1853.70 | 16.9 | 10.80 | 7,975 | 2,475 | 11,275 |
| 4 Oct | 1937.50 | 6.1 | 0.00 | 0 | 275 | 0 |
| 3 Oct | 1950.00 | 6.1 | -1.75 | 1,375 | 0 | 8,525 |
| 1 Oct | 1956.55 | 7.85 | 0.00 | 275 | 0 | 8,250 |
| 30 Sept | 1933.20 | 7.85 | -5.20 | 5,500 | 4,675 | 8,525 |
| 27 Sept | 1894.75 | 13.05 | -10.65 | 5,225 | 2,750 | 3,575 |
| 26 Sept | 1915.75 | 23.7 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1910.35 | 23.7 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1929.70 | 23.7 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1900.10 | 23.7 | 0.00 | 0 | 275 | 0 |
| 20 Sept | 1835.90 | 23.7 | -7.65 | 275 | 0 | 550 |
| 19 Sept | 1822.25 | 31.35 | -21.55 | 550 | 275 | 275 |
| 18 Sept | 1834.45 | 52.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1822.00 | 52.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1856.55 | 52.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1902.10 | 52.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1875.65 | 52.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1876.25 | 52.9 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1740 expiring on 31OCT2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 12, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 23925
On 16 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 7.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 22550
On 15 Oct DALBHARAT was trading at 1885.95. The strike last trading price was 5.95, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 22550
On 14 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 7.65, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 26125
On 11 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 9.4, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 30250
On 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 17, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 31075
On 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 17.05, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 31900
On 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 11.25, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 10725
On 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 16.9, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 11275
On 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 6.1, 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 3 Oct DALBHARAT was trading at 1950.00. The strike last trading price was 6.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8525
On 1 Oct DALBHARAT was trading at 1956.55. The strike last trading price was 7.85, 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 8250
On 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 7.85, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 8525
On 27 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 13.05, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 3575
On 26 Sept DALBHARAT was trading at 1915.75. The strike last trading price was 23.7, 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 23.7, 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 23.7, 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 23.7, 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 20 Sept DALBHARAT was trading at 1835.90. The strike last trading price was 23.7, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 19 Sept DALBHARAT was trading at 1822.25. The strike last trading price was 31.35, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 18 Sept DALBHARAT was trading at 1834.45. The strike last trading price was 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
