DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
20 Dec 2024 04:11 PM IST
| DALBHARAT 26DEC2024 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.85
Theta: -2.34
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1801.90 | 40.75 | -102.10 | 28.66 | 27 | 6 | 11 | |||
| 19 Dec | 1851.90 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Dec | 1879.30 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1934.10 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1945.95 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1921.60 | 142.85 | 35.95 | - | 4 | 0 | 5 | |||
| 12 Dec | 1935.25 | 106.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1966.60 | 106.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1898.70 | 106.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1897.75 | 106.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1926.05 | 106.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1913.80 | 106.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1936.70 | 106.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1930.80 | 106.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 1879.75 | 106.9 | 21.85 | - | 3 | 0 | 4 | |||
| 29 Nov | 1820.35 | 85.05 | 20.05 | 28.99 | 2 | 1 | 3 | |||
| 28 Nov | 1819.30 | 65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 1836.45 | 65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1826.20 | 65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 1826.80 | 65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 22 Nov | 1808.25 | 65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 1771.60 | 65 | 13.95 | 28.16 | 1 | 0 | 0 | |||
| 20 Nov | 1745.25 | 51.05 | 0.00 | 26.60 | 1 | 0 | 1 | |||
| 19 Nov | 1745.25 | 51.05 | -0.30 | 26.60 | 1 | 0 | 1 | |||
| 18 Nov | 1686.35 | 51.35 | -86.40 | 36.88 | 1 | 0 | 0 | |||
| 14 Nov | 1713.80 | 137.75 | 0.00 | 2.27 | 0 | 0 | 0 | |||
| 13 Nov | 1737.60 | 137.75 | 0.00 | 0.94 | 0 | 0 | 0 | |||
| 12 Nov | 1786.70 | 137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1755.35 | 137.75 | 0.00 | 0.29 | 0 | 0 | 0 | |||
| 8 Nov | 1768.05 | 137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1798.25 | 137.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1793.60 | 137.75 | - | 0 | 0 | 0 | ||||
For Dalmia Bharat Limited - strike price 1780 expiring on 26DEC2024
Delta for 1780 CE is 0.66
Historical price for 1780 CE is as follows
On 20 Dec DALBHARAT was trading at 1801.90. The strike last trading price was 40.75, which was -102.10 lower than the previous day. The implied volatity was 28.66, the open interest changed by 6 which increased total open position to 11
On 19 Dec DALBHARAT was trading at 1851.90. The strike last trading price was 142.85, 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 18 Dec DALBHARAT was trading at 1879.30. The strike last trading price was 142.85, 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 17 Dec DALBHARAT was trading at 1934.10. The strike last trading price was 142.85, 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 16 Dec DALBHARAT was trading at 1945.95. The strike last trading price was 142.85, 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 13 Dec DALBHARAT was trading at 1921.60. The strike last trading price was 142.85, which was 35.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Dec DALBHARAT was trading at 1935.25. The strike last trading price was 106.9, 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 106.9, 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 106.9, 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 106.9, 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 106.9, 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 106.9, 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 106.9, 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 106.9, 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 2 Dec DALBHARAT was trading at 1879.75. The strike last trading price was 106.9, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Nov DALBHARAT was trading at 1820.35. The strike last trading price was 85.05, which was 20.05 higher than the previous day. The implied volatity was 28.99, the open interest changed by 1 which increased total open position to 3
On 28 Nov DALBHARAT was trading at 1819.30. The strike last trading price was 65, 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 27 Nov DALBHARAT was trading at 1836.45. The strike last trading price was 65, 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 65, 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 65, 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 22 Nov DALBHARAT was trading at 1808.25. The strike last trading price was 65, 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 21 Nov DALBHARAT was trading at 1771.60. The strike last trading price was 65, which was 13.95 higher than the previous day. The implied volatity was 28.16, the open interest changed by 0 which decreased total open position to 0
On 20 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 51.05, which was 0.00 lower than the previous day. The implied volatity was 26.60, the open interest changed by 0 which decreased total open position to 1
On 19 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 51.05, which was -0.30 lower than the previous day. The implied volatity was 26.60, the open interest changed by 0 which decreased total open position to 1
On 18 Nov DALBHARAT was trading at 1686.35. The strike last trading price was 51.35, which was -86.40 lower than the previous day. The implied volatity was 36.88, 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 137.75, which was 0.00 lower than the previous day. The implied volatity was 2.27, 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 137.75, which was 0.00 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 12 Nov DALBHARAT was trading at 1786.70. The strike last trading price was 137.75, 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 137.75, which was 0.00 lower than the previous day. The implied volatity was 0.29, 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 137.75, 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 137.75, 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 137.75, 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 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.85
Theta: -1.85
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1801.90 | 15.5 | 10.55 | 28.63 | 157 | 12 | 47 |
| 19 Dec | 1851.90 | 4.95 | 2.00 | 26.88 | 71 | 12 | 33 |
| 18 Dec | 1879.30 | 2.95 | 1.05 | 28.33 | 48 | -8 | 22 |
| 17 Dec | 1934.10 | 1.9 | -0.35 | 31.38 | 34 | -8 | 32 |
| 16 Dec | 1945.95 | 2.25 | -0.90 | 34.49 | 28 | -6 | 41 |
| 13 Dec | 1921.60 | 3.15 | 0.55 | 29.35 | 168 | 11 | 48 |
| 12 Dec | 1935.25 | 2.6 | -0.45 | 28.35 | 72 | -6 | 37 |
| 11 Dec | 1966.60 | 3.05 | -4.00 | 32.23 | 189 | -2 | 43 |
| 10 Dec | 1898.70 | 7.05 | -1.40 | 28.87 | 13 | 2 | 51 |
| 9 Dec | 1897.75 | 8.45 | 1.70 | 29.58 | 4 | 2 | 48 |
| 6 Dec | 1926.05 | 6.75 | -2.75 | 29.02 | 14 | -8 | 42 |
| 5 Dec | 1913.80 | 9.5 | 0.90 | 29.86 | 1 | 0 | 51 |
| 4 Dec | 1936.70 | 8.6 | 0.75 | 31.08 | 28 | 4 | 49 |
| 3 Dec | 1930.80 | 7.85 | -9.90 | 29.27 | 36 | -6 | 45 |
| 2 Dec | 1879.75 | 17.75 | -15.35 | 30.47 | 101 | -4 | 50 |
| 29 Nov | 1820.35 | 33.1 | 3.30 | 28.09 | 81 | 8 | 49 |
| 28 Nov | 1819.30 | 29.8 | -7.20 | 26.76 | 487 | 26 | 41 |
| 27 Nov | 1836.45 | 37 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1826.20 | 37 | 4.25 | 30.00 | 2 | -1 | 14 |
| 25 Nov | 1826.80 | 32.75 | -32.00 | 25.60 | 17 | 16 | 16 |
| 22 Nov | 1808.25 | 64.75 | 0.00 | 2.29 | 0 | 0 | 0 |
| 21 Nov | 1771.60 | 64.75 | 0.00 | 0.25 | 0 | 0 | 0 |
| 20 Nov | 1745.25 | 64.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1745.25 | 64.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1686.35 | 64.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1713.80 | 64.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1737.60 | 64.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1786.70 | 64.75 | 0.00 | 1.26 | 0 | 0 | 0 |
| 11 Nov | 1755.35 | 64.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1768.05 | 64.75 | 0.00 | 0.18 | 0 | 0 | 0 |
| 7 Nov | 1798.25 | 64.75 | 0.00 | 1.70 | 0 | 0 | 0 |
| 5 Nov | 1793.60 | 64.75 | 1.80 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1780 expiring on 26DEC2024
Delta for 1780 PE is -0.34
Historical price for 1780 PE is as follows
On 20 Dec DALBHARAT was trading at 1801.90. The strike last trading price was 15.5, which was 10.55 higher than the previous day. The implied volatity was 28.63, the open interest changed by 12 which increased total open position to 47
On 19 Dec DALBHARAT was trading at 1851.90. The strike last trading price was 4.95, which was 2.00 higher than the previous day. The implied volatity was 26.88, the open interest changed by 12 which increased total open position to 33
On 18 Dec DALBHARAT was trading at 1879.30. The strike last trading price was 2.95, which was 1.05 higher than the previous day. The implied volatity was 28.33, the open interest changed by -8 which decreased total open position to 22
On 17 Dec DALBHARAT was trading at 1934.10. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 31.38, the open interest changed by -8 which decreased total open position to 32
On 16 Dec DALBHARAT was trading at 1945.95. The strike last trading price was 2.25, which was -0.90 lower than the previous day. The implied volatity was 34.49, the open interest changed by -6 which decreased total open position to 41
On 13 Dec DALBHARAT was trading at 1921.60. The strike last trading price was 3.15, which was 0.55 higher than the previous day. The implied volatity was 29.35, the open interest changed by 11 which increased total open position to 48
On 12 Dec DALBHARAT was trading at 1935.25. The strike last trading price was 2.6, which was -0.45 lower than the previous day. The implied volatity was 28.35, the open interest changed by -6 which decreased total open position to 37
On 11 Dec DALBHARAT was trading at 1966.60. The strike last trading price was 3.05, which was -4.00 lower than the previous day. The implied volatity was 32.23, the open interest changed by -2 which decreased total open position to 43
On 10 Dec DALBHARAT was trading at 1898.70. The strike last trading price was 7.05, which was -1.40 lower than the previous day. The implied volatity was 28.87, the open interest changed by 2 which increased total open position to 51
On 9 Dec DALBHARAT was trading at 1897.75. The strike last trading price was 8.45, which was 1.70 higher than the previous day. The implied volatity was 29.58, the open interest changed by 2 which increased total open position to 48
On 6 Dec DALBHARAT was trading at 1926.05. The strike last trading price was 6.75, which was -2.75 lower than the previous day. The implied volatity was 29.02, the open interest changed by -8 which decreased total open position to 42
On 5 Dec DALBHARAT was trading at 1913.80. The strike last trading price was 9.5, which was 0.90 higher than the previous day. The implied volatity was 29.86, the open interest changed by 0 which decreased total open position to 51
On 4 Dec DALBHARAT was trading at 1936.70. The strike last trading price was 8.6, which was 0.75 higher than the previous day. The implied volatity was 31.08, the open interest changed by 4 which increased total open position to 49
On 3 Dec DALBHARAT was trading at 1930.80. The strike last trading price was 7.85, which was -9.90 lower than the previous day. The implied volatity was 29.27, the open interest changed by -6 which decreased total open position to 45
On 2 Dec DALBHARAT was trading at 1879.75. The strike last trading price was 17.75, which was -15.35 lower than the previous day. The implied volatity was 30.47, the open interest changed by -4 which decreased total open position to 50
On 29 Nov DALBHARAT was trading at 1820.35. The strike last trading price was 33.1, which was 3.30 higher than the previous day. The implied volatity was 28.09, the open interest changed by 8 which increased total open position to 49
On 28 Nov DALBHARAT was trading at 1819.30. The strike last trading price was 29.8, which was -7.20 lower than the previous day. The implied volatity was 26.76, the open interest changed by 26 which increased total open position to 41
On 27 Nov DALBHARAT was trading at 1836.45. The strike last trading price was 37, 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 37, which was 4.25 higher than the previous day. The implied volatity was 30.00, the open interest changed by -1 which decreased total open position to 14
On 25 Nov DALBHARAT was trading at 1826.80. The strike last trading price was 32.75, which was -32.00 lower than the previous day. The implied volatity was 25.60, the open interest changed by 16 which increased total open position to 16
On 22 Nov DALBHARAT was trading at 1808.25. The strike last trading price was 64.75, which was 0.00 lower than the previous day. The implied volatity was 2.29, 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 64.75, which was 0.00 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 20 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 64.75, 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 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 64.75, 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 Nov DALBHARAT was trading at 1686.35. The strike last trading price was 64.75, 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 Nov DALBHARAT was trading at 1713.80. The strike last trading price was 64.75, 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 Nov DALBHARAT was trading at 1737.60. The strike last trading price was 64.75, 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 Nov DALBHARAT was trading at 1786.70. The strike last trading price was 64.75, which was 0.00 lower than the previous day. The implied volatity was 1.26, 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 64.75, 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 64.75, which was 0.00 lower than the previous day. The implied volatity was 0.18, 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 64.75, which was 0.00 lower than the previous day. The implied volatity was 1.70, 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 64.75, which was lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0
