DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
17 Oct 2024 04:11 PM IST
| DALBHARAT 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1835.00 | 47.2 | -28.90 | 2,200 | 550 | 3,850 | ||||
| 16 Oct | 1867.25 | 76.1 | 0.00 | 0 | 550 | 0 | ||||
| 15 Oct | 1885.95 | 76.1 | -6.20 | 825 | 0 | 2,750 | ||||
| 14 Oct | 1889.30 | 82.3 | 0.00 | 0 | 825 | 0 | ||||
| 11 Oct | 1872.95 | 82.3 | 6.90 | 2,475 | -275 | 1,650 | ||||
| 10 Oct | 1848.35 | 75.4 | -11.15 | 275 | 0 | 1,925 | ||||
| 9 Oct | 1840.75 | 86.55 | 0.00 | 0 | 275 | 0 | ||||
| 8 Oct | 1879.95 | 86.55 | -77.25 | 825 | 0 | 1,650 | ||||
| 7 Oct | 1853.70 | 163.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 1937.50 | 163.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1950.00 | 163.8 | 24.80 | 275 | 0 | 1,650 | ||||
|
|
||||||||||
| 1 Oct | 1956.55 | 139 | 0.00 | 0 | 1,375 | 0 | ||||
| 30 Sept | 1933.20 | 139 | 14.00 | 1,650 | 1,375 | 1,650 | ||||
| 27 Sept | 1894.75 | 125 | -4.85 | 275 | 0 | 275 | ||||
| 26 Sept | 1915.75 | 129.85 | 30.85 | 825 | 0 | 275 | ||||
| 25 Sept | 1910.35 | 99 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1929.70 | 99 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1900.10 | 99 | 23.60 | 275 | 0 | 275 | ||||
| 20 Sept | 1835.90 | 75.4 | 5.65 | 550 | 275 | 275 | ||||
| 19 Sept | 1822.25 | 69.75 | -63.00 | 1,100 | 550 | 550 | ||||
| 18 Sept | 1834.45 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1822.00 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1856.55 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1902.10 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1887.35 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1887.40 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1875.65 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1876.25 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1913.75 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1915.50 | 132.75 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1820 expiring on 31OCT2024
Delta for 1820 CE is -
Historical price for 1820 CE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 47.2, which was -28.90 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3850
On 16 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 76.1, 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 15 Oct DALBHARAT was trading at 1885.95. The strike last trading price was 76.1, 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 2750
On 14 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 82.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 11 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 82.3, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 1650
On 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 75.4, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925
On 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 86.55, 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 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 86.55, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 163.8, 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 163.8, 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 163.8, which was 24.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 1 Oct DALBHARAT was trading at 1956.55. The strike last trading price was 139, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 0
On 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 139, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 1650
On 27 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 125, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 26 Sept DALBHARAT was trading at 1915.75. The strike last trading price was 129.85, which was 30.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 25 Sept DALBHARAT was trading at 1910.35. The strike last trading price was 99, 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 99, 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 99, which was 23.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 20 Sept DALBHARAT was trading at 1835.90. The strike last trading price was 75.4, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 19 Sept DALBHARAT was trading at 1822.25. The strike last trading price was 69.75, which was -63.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 18 Sept DALBHARAT was trading at 1834.45. The strike last trading price was 132.75, 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 17 Sept DALBHARAT was trading at 1822.00. The strike last trading price was 132.75, 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 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 132.75, 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 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 132.75, 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 Sept DALBHARAT was trading at 1887.35. The strike last trading price was 132.75, 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 10 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 132.75, 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 9 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 132.75, 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 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 132.75, 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 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 132.75, 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 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 132.75, 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 1820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1835.00 | 37.1 | 12.60 | 17,875 | 1,100 | 28,325 |
| 16 Oct | 1867.25 | 24.5 | 4.80 | 10,175 | -825 | 26,950 |
| 15 Oct | 1885.95 | 19.7 | -0.85 | 10,450 | 550 | 28,050 |
| 14 Oct | 1889.30 | 20.55 | -3.45 | 7,700 | 1,925 | 26,950 |
| 11 Oct | 1872.95 | 24 | -11.85 | 32,175 | 2,475 | 25,300 |
| 10 Oct | 1848.35 | 35.85 | -6.40 | 20,900 | 6,875 | 22,825 |
| 9 Oct | 1840.75 | 42.25 | 18.20 | 28,050 | 3,575 | 15,675 |
| 8 Oct | 1879.95 | 24.05 | -11.90 | 8,800 | -275 | 12,100 |
| 7 Oct | 1853.70 | 35.95 | 20.40 | 9,350 | 550 | 11,000 |
| 4 Oct | 1937.50 | 15.55 | 0.95 | 9,625 | 825 | 9,900 |
| 3 Oct | 1950.00 | 14.6 | 0.50 | 13,200 | 1,375 | 9,350 |
| 1 Oct | 1956.55 | 14.1 | -5.90 | 9,075 | 1,100 | 8,250 |
| 30 Sept | 1933.20 | 20 | -7.75 | 9,625 | 1,650 | 6,875 |
| 27 Sept | 1894.75 | 27.75 | 9.45 | 16,500 | -825 | 5,500 |
| 26 Sept | 1915.75 | 18.3 | -1.70 | 4,950 | 825 | 6,050 |
| 25 Sept | 1910.35 | 20 | 0.00 | 825 | 550 | 5,500 |
| 24 Sept | 1929.70 | 20 | -7.85 | 550 | 275 | 4,675 |
| 23 Sept | 1900.10 | 27.85 | -26.35 | 3,025 | 0 | 2,475 |
| 20 Sept | 1835.90 | 54.2 | -3.25 | 550 | 0 | 2,475 |
| 19 Sept | 1822.25 | 57.45 | 6.20 | 1,100 | 0 | 2,475 |
| 18 Sept | 1834.45 | 51.25 | 10.60 | 275 | 0 | 2,200 |
| 17 Sept | 1822.00 | 40.65 | 0.00 | 0 | 2,200 | 0 |
| 16 Sept | 1856.55 | 40.65 | -43.70 | 1,11,375 | 2,475 | 2,475 |
| 13 Sept | 1902.10 | 84.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1887.35 | 84.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1887.40 | 84.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1875.65 | 84.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1876.25 | 84.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1913.75 | 84.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1915.50 | 84.35 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1820 expiring on 31OCT2024
Delta for 1820 PE is -
Historical price for 1820 PE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 37.1, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 28325
On 16 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 24.5, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 26950
On 15 Oct DALBHARAT was trading at 1885.95. The strike last trading price was 19.7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 28050
On 14 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 20.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 26950
On 11 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 24, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 25300
On 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 35.85, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 22825
On 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 42.25, which was 18.20 higher than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 15675
On 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 24.05, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 12100
On 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 35.95, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 11000
On 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 15.55, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 9900
On 3 Oct DALBHARAT was trading at 1950.00. The strike last trading price was 14.6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 9350
On 1 Oct DALBHARAT was trading at 1956.55. The strike last trading price was 14.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 8250
On 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 20, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 6875
On 27 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 27.75, which was 9.45 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 18.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 6050
On 25 Sept DALBHARAT was trading at 1910.35. The strike last trading price was 20, 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 5500
On 24 Sept DALBHARAT was trading at 1929.70. The strike last trading price was 20, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 4675
On 23 Sept DALBHARAT was trading at 1900.10. The strike last trading price was 27.85, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 20 Sept DALBHARAT was trading at 1835.90. The strike last trading price was 54.2, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 19 Sept DALBHARAT was trading at 1822.25. The strike last trading price was 57.45, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 18 Sept DALBHARAT was trading at 1834.45. The strike last trading price was 51.25, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 17 Sept DALBHARAT was trading at 1822.00. The strike last trading price was 40.65, 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 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 40.65, which was -43.70 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 2475
On 13 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 84.35, 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 Sept DALBHARAT was trading at 1887.35. The strike last trading price was 84.35, 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 10 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 84.35, 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 84.35, 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 84.35, 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 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 84.35, 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 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 84.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
