DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
17 Oct 2024 04:11 PM IST
| DALBHARAT 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1835.00 | 86.7 | -3.50 | 550 | 0 | 825 | ||||
| 16 Oct | 1867.25 | 90.2 | -13.10 | 550 | 0 | 275 | ||||
| 15 Oct | 1885.95 | 103.3 | -37.80 | 275 | 0 | 275 | ||||
| 14 Oct | 1889.30 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1872.95 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 1848.35 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 1840.75 | 141.1 | 0.00 | 0 | -275 | 0 | ||||
| 8 Oct | 1879.95 | 141.1 | -12.85 | 550 | 0 | 550 | ||||
| 7 Oct | 1853.70 | 153.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Oct | 1937.50 | 153.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1950.00 | 153.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1956.55 | 153.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1933.20 | 153.95 | 0.00 | 0 | 550 | 0 | ||||
| 27 Sept | 1894.75 | 153.95 | -1.40 | 550 | 0 | 0 | ||||
| 26 Sept | 1915.75 | 155.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1910.35 | 155.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1929.70 | 155.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1900.10 | 155.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1835.90 | 155.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1822.25 | 155.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1834.45 | 155.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1822.00 | 155.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1856.55 | 155.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1902.10 | 155.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1875.65 | 155.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1876.25 | 155.35 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1780 expiring on 31OCT2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 86.7, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
On 16 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 90.2, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 15 Oct DALBHARAT was trading at 1885.95. The strike last trading price was 103.3, which was -37.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 14 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 141.1, 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 141.1, 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 141.1, 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 141.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 141.1, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 153.95, 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 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 153.95, 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 3 Oct DALBHARAT was trading at 1950.00. The strike last trading price was 153.95, 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 1 Oct DALBHARAT was trading at 1956.55. The strike last trading price was 153.95, 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 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 153.95, 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 27 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 153.95, which was -1.40 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 155.35, 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 25 Sept DALBHARAT was trading at 1910.35. The strike last trading price was 155.35, 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 24 Sept DALBHARAT was trading at 1929.70. The strike last trading price was 155.35, 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 23 Sept DALBHARAT was trading at 1900.10. The strike last trading price was 155.35, 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 20 Sept DALBHARAT was trading at 1835.90. The strike last trading price was 155.35, 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 19 Sept DALBHARAT was trading at 1822.25. The strike last trading price was 155.35, 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 18 Sept DALBHARAT was trading at 1834.45. The strike last trading price was 155.35, 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 17 Sept DALBHARAT was trading at 1822.00. The strike last trading price was 155.35, 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 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 155.35, 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 13 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 155.35, 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 9 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 155.35, 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 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 155.35, 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 1780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1835.00 | 20 | 6.00 | 13,475 | 0 | 19,250 |
| 16 Oct | 1867.25 | 14 | 2.55 | 5,500 | 1,925 | 18,975 |
| 15 Oct | 1885.95 | 11.45 | -1.15 | 3,300 | 0 | 16,775 |
| 14 Oct | 1889.30 | 12.6 | -1.90 | 9,075 | -2,750 | 16,775 |
| 11 Oct | 1872.95 | 14.5 | -10.00 | 17,875 | -1,100 | 19,525 |
| 10 Oct | 1848.35 | 24.5 | -2.50 | 5,225 | 550 | 20,625 |
| 9 Oct | 1840.75 | 27 | 5.40 | 825 | 550 | 20,350 |
| 8 Oct | 1879.95 | 21.6 | -1.40 | 275 | 0 | 19,525 |
| 7 Oct | 1853.70 | 23 | 12.55 | 2,200 | -275 | 19,525 |
| 4 Oct | 1937.50 | 10.45 | 0.10 | 4,400 | 1,650 | 20,075 |
| 3 Oct | 1950.00 | 10.35 | 0.85 | 6,600 | -550 | 19,250 |
| 1 Oct | 1956.55 | 9.5 | -4.80 | 8,525 | 550 | 20,075 |
| 30 Sept | 1933.20 | 14.3 | -4.85 | 10,450 | 3,025 | 18,700 |
| 27 Sept | 1894.75 | 19.15 | 2.35 | 32,450 | 10,175 | 15,950 |
| 26 Sept | 1915.75 | 16.8 | 0.00 | 0 | 5,500 | 0 |
| 25 Sept | 1910.35 | 16.8 | -21.90 | 6,875 | 4,675 | 4,950 |
| 24 Sept | 1929.70 | 38.7 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1900.10 | 38.7 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1835.90 | 38.7 | 0.00 | 0 | 275 | 0 |
| 19 Sept | 1822.25 | 38.7 | -28.80 | 275 | 0 | 0 |
| 18 Sept | 1834.45 | 67.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1822.00 | 67.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1856.55 | 67.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1902.10 | 67.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1875.65 | 67.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1876.25 | 67.5 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1780 expiring on 31OCT2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 20, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19250
On 16 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 14, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 18975
On 15 Oct DALBHARAT was trading at 1885.95. The strike last trading price was 11.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16775
On 14 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 12.6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 16775
On 11 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 14.5, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 19525
On 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 24.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 20625
On 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 27, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 20350
On 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 21.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19525
On 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 23, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 19525
On 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 10.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 20075
On 3 Oct DALBHARAT was trading at 1950.00. The strike last trading price was 10.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 19250
On 1 Oct DALBHARAT was trading at 1956.55. The strike last trading price was 9.5, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 20075
On 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 14.3, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 18700
On 27 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 19.15, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 10175 which increased total open position to 15950
On 26 Sept DALBHARAT was trading at 1915.75. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 0
On 25 Sept DALBHARAT was trading at 1910.35. The strike last trading price was 16.8, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 4950
On 24 Sept DALBHARAT was trading at 1929.70. The strike last trading price was 38.7, 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 38.7, 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 38.7, 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 19 Sept DALBHARAT was trading at 1822.25. The strike last trading price was 38.7, which was -28.80 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
