DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
16 Sep 2024 04:11 PM IST
| DALBHARAT 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1856.55 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1902.10 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1887.35 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1898.85 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1887.40 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1875.65 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1876.25 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1913.75 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1926.60 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1915.50 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1920.00 | 120 | 0.00 | 0 | -275 | 0 | ||||
| 30 Aug | 1891.05 | 120 | 25.90 | 275 | 0 | 275 | ||||
| 29 Aug | 1845.65 | 94.1 | 0.00 | 0 | -275 | 0 | ||||
| 28 Aug | 1824.30 | 94.1 | 12.10 | 275 | 0 | 550 | ||||
|
|
||||||||||
| 27 Aug | 1821.80 | 82 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1814.90 | 82 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1804.05 | 82 | 0.00 | 0 | 550 | 0 | ||||
| 22 Aug | 1799.40 | 82 | -32.15 | 550 | 275 | 275 | ||||
| 21 Aug | 1755.45 | 114.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1767.70 | 114.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1768.95 | 114.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1750.80 | 114.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1726.45 | 114.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1735.25 | 114.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1745.00 | 114.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1740.60 | 114.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1770.05 | 114.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1757.75 | 114.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1730.75 | 114.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1756.55 | 114.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1834.30 | 114.15 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1780 expiring on 26SEP2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 120, 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 120, 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 120, 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 120, 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 120, 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 120, 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 120, 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 120, 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 120, 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 120, 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 120, 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 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 120, which was 25.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 94.1, 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 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 94.1, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 27 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 82, 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 82, 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 82, 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 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 82, which was -32.15 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 21 Aug DALBHARAT was trading at 1755.45. The strike last trading price was 114.15, 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 114.15, 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 114.15, 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 114.15, 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 114.15, 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 114.15, 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 114.15, 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 114.15, 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 114.15, 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 114.15, 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 114.15, 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 114.15, 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 114.15, 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 |
| 16 Sept | 1856.55 | 10.6 | 4.60 | 9,625 | 3,300 | 7,975 |
| 13 Sept | 1902.10 | 6 | -0.45 | 2,200 | -825 | 4,950 |
| 12 Sept | 1887.35 | 6.45 | -1.80 | 275 | 0 | 5,500 |
| 11 Sept | 1898.85 | 8.25 | -1.75 | 3,300 | -1,100 | 5,225 |
| 10 Sept | 1887.40 | 10 | -1.10 | 4,950 | 825 | 6,325 |
| 9 Sept | 1875.65 | 11.1 | -4.00 | 6,600 | 275 | 5,225 |
| 6 Sept | 1876.25 | 15.1 | 8.30 | 6,325 | 2,200 | 5,225 |
| 5 Sept | 1913.75 | 6.8 | 0.05 | 5,775 | 1,375 | 3,025 |
| 4 Sept | 1926.60 | 6.75 | -2.95 | 2,200 | 825 | 1,650 |
| 3 Sept | 1915.50 | 9.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1920.00 | 9.7 | -3.90 | 275 | 0 | 825 |
| 30 Aug | 1891.05 | 13.6 | -12.15 | 3,300 | 825 | 1,100 |
| 29 Aug | 1845.65 | 25.75 | -7.70 | 550 | -275 | 0 |
| 28 Aug | 1824.30 | 33.45 | -66.90 | 275 | 0 | 0 |
| 27 Aug | 1821.80 | 100.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1814.90 | 100.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1804.05 | 100.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1799.40 | 100.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1755.45 | 100.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1767.70 | 100.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1768.95 | 100.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1750.80 | 100.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1726.45 | 100.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1735.25 | 100.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1745.00 | 100.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1740.60 | 100.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1770.05 | 100.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1757.75 | 100.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1730.75 | 100.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1756.55 | 100.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1834.30 | 100.35 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1780 expiring on 26SEP2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 10.6, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 7975
On 13 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 4950
On 12 Sept DALBHARAT was trading at 1887.35. The strike last trading price was 6.45, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 11 Sept DALBHARAT was trading at 1898.85. The strike last trading price was 8.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 5225
On 10 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 10, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 6325
On 9 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 11.1, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 5225
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 15.1, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 5225
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 6.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 3025
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 6.75, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1650
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 9.7, 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 9.7, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 13.6, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1100
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 25.75, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 33.45, which was -66.90 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 100.35, 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 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 100.35, 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 Aug DALBHARAT was trading at 1804.05. The strike last trading price was 100.35, 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 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 100.35, 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 21 Aug DALBHARAT was trading at 1755.45. The strike last trading price was 100.35, 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 Aug DALBHARAT was trading at 1767.70. The strike last trading price was 100.35, 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 Aug DALBHARAT was trading at 1768.95. The strike last trading price was 100.35, 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 Aug DALBHARAT was trading at 1750.80. The strike last trading price was 100.35, 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 14 Aug DALBHARAT was trading at 1726.45. The strike last trading price was 100.35, 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 Aug DALBHARAT was trading at 1735.25. The strike last trading price was 100.35, 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 12 Aug DALBHARAT was trading at 1745.00. The strike last trading price was 100.35, 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 Aug DALBHARAT was trading at 1740.60. The strike last trading price was 100.35, 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 8 Aug DALBHARAT was trading at 1770.05. The strike last trading price was 100.35, 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 7 Aug DALBHARAT was trading at 1757.75. The strike last trading price was 100.35, 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 Aug DALBHARAT was trading at 1730.75. The strike last trading price was 100.35, 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 5 Aug DALBHARAT was trading at 1756.55. The strike last trading price was 100.35, 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 29 Jul DALBHARAT was trading at 1834.30. The strike last trading price was 100.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0