DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
12 Dec 2024 10:11 AM IST
| DALBHARAT 26DEC2024 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 12 Dec | 1954.70 | 158 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1966.60 | 158 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1898.70 | 158 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1897.75 | 158 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1926.05 | 158 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1913.80 | 158 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1936.70 | 158 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1930.80 | 158 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 2 Dec | 1879.75 | 158 | 35.10 | 27.40 | 13 | 0 | 12 | |||
| 29 Nov | 1820.35 | 122.9 | 9.90 | 35.75 | 3 | 0 | 14 | |||
| 28 Nov | 1819.30 | 113 | -14.85 | 26.56 | 12 | 1 | 5 | |||
| 27 Nov | 1836.45 | 127.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1826.20 | 127.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 1826.80 | 127.85 | 61.85 | 37.17 | 2 | 0 | 4 | |||
| 22 Nov | 1808.25 | 66 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 1771.60 | 66 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 1745.25 | 66 | 0.00 | 24.54 | 2 | 1 | 4 | |||
| 19 Nov | 1745.25 | 66 | 28.00 | 24.54 | 2 | 1 | 4 | |||
| 18 Nov | 1686.35 | 38 | -67.10 | 22.41 | 1 | 0 | 2 | |||
| 14 Nov | 1713.80 | 105.1 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 13 Nov | 1737.60 | 105.1 | -57.30 | 40.43 | 2 | 1 | 1 | |||
| 12 Nov | 1786.70 | 162.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1755.35 | 162.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1768.05 | 162.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1798.25 | 162.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1793.60 | 162.4 | - | 0 | 0 | 0 | ||||
For Dalmia Bharat Limited - strike price 1740 expiring on 26DEC2024
Delta for 1740 CE is 0.00
Historical price for 1740 CE is as follows
On 12 Dec DALBHARAT was trading at 1954.70. The strike last trading price was 158, 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 Dec DALBHARAT was trading at 1966.60. The strike last trading price was 158, 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 10 Dec DALBHARAT was trading at 1898.70. The strike last trading price was 158, 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 9 Dec DALBHARAT was trading at 1897.75. The strike last trading price was 158, 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 Dec DALBHARAT was trading at 1926.05. The strike last trading price was 158, 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 5 Dec DALBHARAT was trading at 1913.80. The strike last trading price was 158, 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 4 Dec DALBHARAT was trading at 1936.70. The strike last trading price was 158, 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 3 Dec DALBHARAT was trading at 1930.80. The strike last trading price was 158, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 2 Dec DALBHARAT was trading at 1879.75. The strike last trading price was 158, which was 35.10 higher than the previous day. The implied volatity was 27.40, the open interest changed by 0 which decreased total open position to 12
On 29 Nov DALBHARAT was trading at 1820.35. The strike last trading price was 122.9, which was 9.90 higher than the previous day. The implied volatity was 35.75, the open interest changed by 0 which decreased total open position to 14
On 28 Nov DALBHARAT was trading at 1819.30. The strike last trading price was 113, which was -14.85 lower than the previous day. The implied volatity was 26.56, the open interest changed by 1 which increased total open position to 5
On 27 Nov DALBHARAT was trading at 1836.45. The strike last trading price was 127.85, 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 26 Nov DALBHARAT was trading at 1826.20. The strike last trading price was 127.85, 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 25 Nov DALBHARAT was trading at 1826.80. The strike last trading price was 127.85, which was 61.85 higher than the previous day. The implied volatity was 37.17, the open interest changed by 0 which decreased total open position to 4
On 22 Nov DALBHARAT was trading at 1808.25. The strike last trading price was 66, 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 21 Nov DALBHARAT was trading at 1771.60. The strike last trading price was 66, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 66, which was 0.00 lower than the previous day. The implied volatity was 24.54, the open interest changed by 1 which increased total open position to 4
On 19 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 66, which was 28.00 higher than the previous day. The implied volatity was 24.54, the open interest changed by 1 which increased total open position to 4
On 18 Nov DALBHARAT was trading at 1686.35. The strike last trading price was 38, which was -67.10 lower than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 2
On 14 Nov DALBHARAT was trading at 1713.80. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Nov DALBHARAT was trading at 1737.60. The strike last trading price was 105.1, which was -57.30 lower than the previous day. The implied volatity was 40.43, the open interest changed by 1 which increased total open position to 1
On 12 Nov DALBHARAT was trading at 1786.70. The strike last trading price was 162.4, 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 Nov DALBHARAT was trading at 1755.35. The strike last trading price was 162.4, 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 Nov DALBHARAT was trading at 1768.05. The strike last trading price was 162.4, 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 Nov DALBHARAT was trading at 1798.25. The strike last trading price was 162.4, 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 Nov DALBHARAT was trading at 1793.60. The strike last trading price was 162.4, 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 26DEC2024 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1954.70 | 1.5 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Dec | 1966.60 | 1.5 | -2.30 | 33.12 | 6 | 0 | 27 |
| 10 Dec | 1898.70 | 3.8 | -0.70 | 30.24 | 2 | 0 | 27 |
| 9 Dec | 1897.75 | 4.5 | -1.45 | 30.50 | 8 | -4 | 25 |
| 6 Dec | 1926.05 | 5.95 | 0.00 | 0.00 | 0 | 4 | 0 |
| 5 Dec | 1913.80 | 5.95 | -0.05 | 31.43 | 4 | 0 | 25 |
| 4 Dec | 1936.70 | 6 | 0.45 | 33.33 | 3 | 0 | 25 |
| 3 Dec | 1930.80 | 5.55 | -5.70 | 31.68 | 26 | 3 | 25 |
| 2 Dec | 1879.75 | 11.25 | -10.15 | 31.42 | 57 | 9 | 23 |
| 29 Nov | 1820.35 | 21.4 | 1.40 | 28.67 | 21 | 0 | 15 |
| 28 Nov | 1819.30 | 20 | -0.10 | 28.07 | 1 | 0 | 16 |
| 27 Nov | 1836.45 | 20.1 | 0.00 | 0.00 | 0 | -7 | 0 |
| 26 Nov | 1826.20 | 20.1 | 0.20 | 27.48 | 337 | -6 | 17 |
| 25 Nov | 1826.80 | 19.9 | -2.10 | 25.48 | 37 | 11 | 23 |
| 22 Nov | 1808.25 | 22 | -17.50 | 24.81 | 16 | 7 | 19 |
| 21 Nov | 1771.60 | 39.5 | -10.15 | 27.26 | 10 | 4 | 10 |
| 20 Nov | 1745.25 | 49.65 | 0.00 | 25.81 | 5 | 5 | 2 |
| 19 Nov | 1745.25 | 49.65 | -7.70 | 25.81 | 5 | 1 | 2 |
| 18 Nov | 1686.35 | 57.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1713.80 | 57.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1737.60 | 57.35 | 7.95 | 28.23 | 1 | 0 | 1 |
| 12 Nov | 1786.70 | 49.4 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Nov | 1755.35 | 49.4 | -0.50 | 26.71 | 1 | 0 | 0 |
| 8 Nov | 1768.05 | 49.9 | 0.00 | 1.93 | 0 | 0 | 0 |
| 7 Nov | 1798.25 | 49.9 | 0.00 | 3.41 | 0 | 0 | 0 |
| 5 Nov | 1793.60 | 49.9 | 3.28 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1740 expiring on 26DEC2024
Delta for 1740 PE is 0.00
Historical price for 1740 PE is as follows
On 12 Dec DALBHARAT was trading at 1954.70. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Dec DALBHARAT was trading at 1966.60. The strike last trading price was 1.5, which was -2.30 lower than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 27
On 10 Dec DALBHARAT was trading at 1898.70. The strike last trading price was 3.8, which was -0.70 lower than the previous day. The implied volatity was 30.24, the open interest changed by 0 which decreased total open position to 27
On 9 Dec DALBHARAT was trading at 1897.75. The strike last trading price was 4.5, which was -1.45 lower than the previous day. The implied volatity was 30.50, the open interest changed by -4 which decreased total open position to 25
On 6 Dec DALBHARAT was trading at 1926.05. The strike last trading price was 5.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 5 Dec DALBHARAT was trading at 1913.80. The strike last trading price was 5.95, which was -0.05 lower than the previous day. The implied volatity was 31.43, the open interest changed by 0 which decreased total open position to 25
On 4 Dec DALBHARAT was trading at 1936.70. The strike last trading price was 6, which was 0.45 higher than the previous day. The implied volatity was 33.33, the open interest changed by 0 which decreased total open position to 25
On 3 Dec DALBHARAT was trading at 1930.80. The strike last trading price was 5.55, which was -5.70 lower than the previous day. The implied volatity was 31.68, the open interest changed by 3 which increased total open position to 25
On 2 Dec DALBHARAT was trading at 1879.75. The strike last trading price was 11.25, which was -10.15 lower than the previous day. The implied volatity was 31.42, the open interest changed by 9 which increased total open position to 23
On 29 Nov DALBHARAT was trading at 1820.35. The strike last trading price was 21.4, which was 1.40 higher than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 15
On 28 Nov DALBHARAT was trading at 1819.30. The strike last trading price was 20, which was -0.10 lower than the previous day. The implied volatity was 28.07, the open interest changed by 0 which decreased total open position to 16
On 27 Nov DALBHARAT was trading at 1836.45. The strike last trading price was 20.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 26 Nov DALBHARAT was trading at 1826.20. The strike last trading price was 20.1, which was 0.20 higher than the previous day. The implied volatity was 27.48, the open interest changed by -6 which decreased total open position to 17
On 25 Nov DALBHARAT was trading at 1826.80. The strike last trading price was 19.9, which was -2.10 lower than the previous day. The implied volatity was 25.48, the open interest changed by 11 which increased total open position to 23
On 22 Nov DALBHARAT was trading at 1808.25. The strike last trading price was 22, which was -17.50 lower than the previous day. The implied volatity was 24.81, the open interest changed by 7 which increased total open position to 19
On 21 Nov DALBHARAT was trading at 1771.60. The strike last trading price was 39.5, which was -10.15 lower than the previous day. The implied volatity was 27.26, the open interest changed by 4 which increased total open position to 10
On 20 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 49.65, which was 0.00 lower than the previous day. The implied volatity was 25.81, the open interest changed by 5 which increased total open position to 2
On 19 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 49.65, which was -7.70 lower than the previous day. The implied volatity was 25.81, the open interest changed by 1 which increased total open position to 2
On 18 Nov DALBHARAT was trading at 1686.35. The strike last trading price was 57.35, 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 14 Nov DALBHARAT was trading at 1713.80. The strike last trading price was 57.35, 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 13 Nov DALBHARAT was trading at 1737.60. The strike last trading price was 57.35, which was 7.95 higher than the previous day. The implied volatity was 28.23, the open interest changed by 0 which decreased total open position to 1
On 12 Nov DALBHARAT was trading at 1786.70. The strike last trading price was 49.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov DALBHARAT was trading at 1755.35. The strike last trading price was 49.4, which was -0.50 lower than the previous day. The implied volatity was 26.71, the open interest changed by 0 which decreased total open position to 0
On 8 Nov DALBHARAT was trading at 1768.05. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was 1.93, 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 49.9, which was 0.00 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 5 Nov DALBHARAT was trading at 1793.60. The strike last trading price was 49.9, which was lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
