DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
16 Sep 2024 04:11 PM IST
| DALBHARAT 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1856.55 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1902.10 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1887.35 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1898.85 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1887.40 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1875.65 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1876.25 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1913.75 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1926.60 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1915.50 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1920.00 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1891.05 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1845.65 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1824.30 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1821.80 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1814.90 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1804.05 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1799.40 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1755.45 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1767.70 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1768.95 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1750.80 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1726.45 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1735.25 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1745.00 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1740.60 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1770.05 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1757.75 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1730.75 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1756.55 | 134.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 1834.30 | 134.7 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1740 expiring on 26SEP2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 134.7, 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 134.7, 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 Sept DALBHARAT was trading at 1887.35. The strike last trading price was 134.7, 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 11 Sept DALBHARAT was trading at 1898.85. The strike last trading price was 134.7, 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 10 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 134.7, 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 134.7, 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 134.7, 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 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 134.7, 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 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 134.7, 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 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 134.7, 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 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 134.7, 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 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 134.7, 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 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 134.7, 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 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 134.7, 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 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 134.7, 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 134.7, 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 Aug DALBHARAT was trading at 1804.05. The strike last trading price was 134.7, 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 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 134.7, 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 21 Aug DALBHARAT was trading at 1755.45. The strike last trading price was 134.7, 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 Aug DALBHARAT was trading at 1767.70. The strike last trading price was 134.7, 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 134.7, 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 134.7, 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 134.7, 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 Aug DALBHARAT was trading at 1735.25. The strike last trading price was 134.7, 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 134.7, 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 Aug DALBHARAT was trading at 1740.60. The strike last trading price was 134.7, 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 8 Aug DALBHARAT was trading at 1770.05. The strike last trading price was 134.7, 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 7 Aug DALBHARAT was trading at 1757.75. The strike last trading price was 134.7, 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 134.7, 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 134.7, 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 29 Jul DALBHARAT was trading at 1834.30. The strike last trading price was 134.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DALBHARAT 1740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1856.55 | 6.4 | 2.25 | 20,350 | -4,950 | 42,075 |
| 13 Sept | 1902.10 | 4.15 | -0.95 | 14,575 | -5,775 | 47,300 |
| 12 Sept | 1887.35 | 5.1 | -0.70 | 18,425 | -6,325 | 53,075 |
| 11 Sept | 1898.85 | 5.8 | -1.20 | 39,325 | -13,475 | 59,400 |
| 10 Sept | 1887.40 | 7 | -0.45 | 2,33,200 | 39,325 | 73,975 |
| 9 Sept | 1875.65 | 7.45 | -2.35 | 77,550 | -12,650 | 34,650 |
| 6 Sept | 1876.25 | 9.8 | 6.30 | 1,63,075 | 25,575 | 47,575 |
| 5 Sept | 1913.75 | 3.5 | -0.65 | 13,475 | -550 | 22,000 |
| 4 Sept | 1926.60 | 4.15 | -1.25 | 1,100 | -275 | 23,100 |
| 3 Sept | 1915.50 | 5.4 | 0.45 | 4,675 | 0 | 25,025 |
| 2 Sept | 1920.00 | 4.95 | -2.65 | 66,275 | -4,675 | 25,575 |
| 30 Aug | 1891.05 | 7.6 | -9.40 | 44,275 | 9,625 | 29,975 |
| 29 Aug | 1845.65 | 17 | -3.80 | 24,200 | 15,950 | 20,075 |
| 28 Aug | 1824.30 | 20.8 | -7.20 | 2,475 | -550 | 3,300 |
| 27 Aug | 1821.80 | 28 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1814.90 | 28 | -3.55 | 550 | -275 | 3,575 |
| 23 Aug | 1804.05 | 31.55 | 5.55 | 7,150 | 1,925 | 3,850 |
| 22 Aug | 1799.40 | 26 | -14.00 | 2,750 | 1,650 | 1,925 |
| 21 Aug | 1755.45 | 40 | 0.00 | 0 | 275 | 0 |
| 20 Aug | 1767.70 | 40 | -41.40 | 550 | 275 | 275 |
| 19 Aug | 1768.95 | 81.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1750.80 | 81.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1726.45 | 81.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1735.25 | 81.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1745.00 | 81.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1740.60 | 81.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1770.05 | 81.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1757.75 | 81.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1730.75 | 81.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1756.55 | 81.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1834.30 | 81.4 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1740 expiring on 26SEP2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 6.4, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 42075
On 13 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 4.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -5775 which decreased total open position to 47300
On 12 Sept DALBHARAT was trading at 1887.35. The strike last trading price was 5.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -6325 which decreased total open position to 53075
On 11 Sept DALBHARAT was trading at 1898.85. The strike last trading price was 5.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -13475 which decreased total open position to 59400
On 10 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 39325 which increased total open position to 73975
On 9 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 7.45, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -12650 which decreased total open position to 34650
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 9.8, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 25575 which increased total open position to 47575
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 3.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 22000
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 4.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 23100
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 5.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25025
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 4.95, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -4675 which decreased total open position to 25575
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 7.6, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 29975
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 17, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 20075
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 20.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 3300
On 27 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 28, 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 28, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 3575
On 23 Aug DALBHARAT was trading at 1804.05. The strike last trading price was 31.55, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 3850
On 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 26, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1925
On 21 Aug DALBHARAT was trading at 1755.45. 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 20 Aug DALBHARAT was trading at 1767.70. The strike last trading price was 40, which was -41.40 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 19 Aug DALBHARAT was trading at 1768.95. The strike last trading price was 81.4, 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 16 Aug DALBHARAT was trading at 1750.80. The strike last trading price was 81.4, 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 14 Aug DALBHARAT was trading at 1726.45. The strike last trading price was 81.4, 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 13 Aug DALBHARAT was trading at 1735.25. The strike last trading price was 81.4, 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 12 Aug DALBHARAT was trading at 1745.00. The strike last trading price was 81.4, 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 9 Aug DALBHARAT was trading at 1740.60. The strike last trading price was 81.4, 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 Aug DALBHARAT was trading at 1770.05. The strike last trading price was 81.4, 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 Aug DALBHARAT was trading at 1757.75. The strike last trading price was 81.4, 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 6 Aug DALBHARAT was trading at 1730.75. The strike last trading price was 81.4, 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 Aug DALBHARAT was trading at 1756.55. The strike last trading price was 81.4, 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 29 Jul DALBHARAT was trading at 1834.30. The strike last trading price was 81.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0