DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
17 Oct 2024 04:11 PM IST
| DALBHARAT 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1835.00 | 127.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 1867.25 | 127.65 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 1885.95 | 127.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 1889.30 | 127.65 | 0.00 | 0 | 275 | 0 | ||||
| 11 Oct | 1872.95 | 127.65 | 24.35 | 550 | 0 | 1,100 | ||||
| 10 Oct | 1848.35 | 103.3 | 0.00 | 0 | 1,100 | 0 | ||||
| 9 Oct | 1840.75 | 103.3 | -53.10 | 1,650 | 825 | 825 | ||||
| 8 Oct | 1879.95 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 1853.70 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 1937.50 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Oct | 1950.00 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1956.55 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1933.20 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1894.75 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1915.75 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1910.35 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1929.70 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1900.10 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1835.90 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1822.25 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1834.45 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1822.00 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1856.55 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1902.10 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1875.65 | 156.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1876.25 | 156.4 | 156.40 | 0 | 0 | 0 | ||||
| 26 Aug | 1814.90 | 0 | 0.00 | 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 1760 expiring on 31OCT2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 127.65, 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 16 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 127.65, 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 127.65, 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 127.65, 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 127.65, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 103.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 103.3, which was -53.10 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 156.4, 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 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 156.4, 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 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 156.4, 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 3 Oct DALBHARAT was trading at 1950.00. The strike last trading price was 156.4, 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 1 Oct DALBHARAT was trading at 1956.55. The strike last trading price was 156.4, 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 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 156.4, 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 27 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 156.4, 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 26 Sept DALBHARAT was trading at 1915.75. The strike last trading price was 156.4, 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 25 Sept DALBHARAT was trading at 1910.35. The strike last trading price was 156.4, 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 24 Sept DALBHARAT was trading at 1929.70. The strike last trading price was 156.4, 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 23 Sept DALBHARAT was trading at 1900.10. The strike last trading price was 156.4, 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 20 Sept DALBHARAT was trading at 1835.90. The strike last trading price was 156.4, 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 19 Sept DALBHARAT was trading at 1822.25. The strike last trading price was 156.4, 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 18 Sept DALBHARAT was trading at 1834.45. The strike last trading price was 156.4, 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 17 Sept DALBHARAT was trading at 1822.00. The strike last trading price was 156.4, 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 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 156.4, 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 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 156.4, 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 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 156.4, 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 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 156.4, which was 156.40 higher 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 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 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 1760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1835.00 | 18.8 | 6.25 | 8,250 | -2,200 | 7,425 |
| 16 Oct | 1867.25 | 12.55 | 6.20 | 2,475 | 275 | 9,075 |
| 15 Oct | 1885.95 | 6.35 | -3.65 | 3,025 | 0 | 8,800 |
| 14 Oct | 1889.30 | 10 | -2.00 | 3,575 | -1,100 | 8,525 |
| 11 Oct | 1872.95 | 12 | -6.30 | 11,550 | 550 | 9,075 |
| 10 Oct | 1848.35 | 18.3 | -1.10 | 3,575 | 275 | 8,525 |
| 9 Oct | 1840.75 | 19.4 | 5.10 | 825 | 275 | 7,975 |
| 8 Oct | 1879.95 | 14.3 | -6.80 | 5,775 | -550 | 7,700 |
| 7 Oct | 1853.70 | 21.1 | 13.70 | 6,875 | -275 | 8,250 |
| 4 Oct | 1937.50 | 7.4 | -2.15 | 1,375 | 0 | 8,250 |
| 3 Oct | 1950.00 | 9.55 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 1956.55 | 9.55 | 0.00 | 0 | 2,200 | 0 |
| 30 Sept | 1933.20 | 9.55 | -6.35 | 3,850 | 2,475 | 8,525 |
| 27 Sept | 1894.75 | 15.9 | 4.95 | 7,425 | -825 | 5,500 |
| 26 Sept | 1915.75 | 10.95 | -1.75 | 1,925 | -275 | 6,875 |
| 25 Sept | 1910.35 | 12.7 | 0.15 | 1,100 | -275 | 7,425 |
| 24 Sept | 1929.70 | 12.55 | 0.00 | 0 | -4,125 | 0 |
| 23 Sept | 1900.10 | 12.55 | -14.45 | 7,425 | -4,400 | 7,425 |
| 20 Sept | 1835.90 | 27 | -6.20 | 825 | 0 | 11,550 |
| 19 Sept | 1822.25 | 33.2 | 4.05 | 4,675 | 0 | 10,725 |
| 18 Sept | 1834.45 | 29.15 | -2.70 | 825 | 0 | 10,725 |
| 17 Sept | 1822.00 | 31.85 | 8.85 | 39,875 | 10,450 | 11,000 |
| 16 Sept | 1856.55 | 23 | -87.70 | 5,225 | 275 | 275 |
| 13 Sept | 1902.10 | 110.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1875.65 | 110.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1876.25 | 110.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1814.90 | 110.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1768.95 | 110.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1750.80 | 110.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1726.45 | 110.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1745.00 | 110.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1730.75 | 110.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1756.55 | 110.7 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1760 expiring on 31OCT2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 18.8, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 7425
On 16 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 12.55, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 9075
On 15 Oct DALBHARAT was trading at 1885.95. The strike last trading price was 6.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 14 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 10, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 8525
On 11 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 12, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 9075
On 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 18.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 8525
On 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 19.4, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 7975
On 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 14.3, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 7700
On 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 21.1, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 8250
On 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 7.4, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8250
On 3 Oct DALBHARAT was trading at 1950.00. The strike last trading price was 9.55, 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 9.55, 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 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 9.55, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 8525
On 27 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 15.9, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 5500
On 26 Sept DALBHARAT was trading at 1915.75. The strike last trading price was 10.95, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 6875
On 25 Sept DALBHARAT was trading at 1910.35. The strike last trading price was 12.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 7425
On 24 Sept DALBHARAT was trading at 1929.70. The strike last trading price was 12.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 0
On 23 Sept DALBHARAT was trading at 1900.10. The strike last trading price was 12.55, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 7425
On 20 Sept DALBHARAT was trading at 1835.90. The strike last trading price was 27, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11550
On 19 Sept DALBHARAT was trading at 1822.25. The strike last trading price was 33.2, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10725
On 18 Sept DALBHARAT was trading at 1834.45. The strike last trading price was 29.15, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10725
On 17 Sept DALBHARAT was trading at 1822.00. The strike last trading price was 31.85, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 11000
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 23, which was -87.70 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 13 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 110.7, 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 110.7, 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 110.7, 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 110.7, 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 110.7, 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 110.7, 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 110.7, 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 110.7, 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 110.7, 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 110.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
