DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
12 Dec 2024 10:21 AM IST
| DALBHARAT 26DEC2024 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1957.45 | 132.85 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 11 Dec | 1966.60 | 132.85 | -0.15 | - | 2 | 0 | 29 | |||
| 10 Dec | 1898.70 | 133 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1897.75 | 133 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1926.05 | 133 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1913.80 | 133 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Dec | 1936.70 | 133 | 1.80 | 25.87 | 5 | 0 | 28 | |||
| 3 Dec | 1930.80 | 131.2 | 34.30 | 25.77 | 18 | 1 | 29 | |||
|
|
||||||||||
| 2 Dec | 1879.75 | 96.9 | 32.40 | 28.61 | 86 | -2 | 28 | |||
| 29 Nov | 1820.35 | 64.5 | 0.40 | 30.04 | 38 | 20 | 31 | |||
| 28 Nov | 1819.30 | 64.1 | -4.80 | 27.84 | 25 | 3 | 10 | |||
| 27 Nov | 1836.45 | 68.9 | 8.15 | 25.29 | 24 | 0 | 7 | |||
| 26 Nov | 1826.20 | 60.75 | -5.95 | 24.73 | 5 | 1 | 8 | |||
| 25 Nov | 1826.80 | 66.7 | 4.45 | 29.79 | 2 | 7 | 8 | |||
| 22 Nov | 1808.25 | 62.25 | 15.30 | 27.68 | 8 | 5 | 6 | |||
| 21 Nov | 1771.60 | 46.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1745.25 | 46.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1745.25 | 46.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1686.35 | 46.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1713.80 | 46.95 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 1737.60 | 46.95 | -68.65 | 30.30 | 1 | 0 | 0 | |||
| 12 Nov | 1786.70 | 115.6 | 0.00 | 0.63 | 0 | 0 | 0 | |||
| 11 Nov | 1755.35 | 115.6 | 0.00 | 2.04 | 0 | 0 | 0 | |||
| 8 Nov | 1768.05 | 115.6 | 0.00 | 1.41 | 0 | 0 | 0 | |||
| 7 Nov | 1798.25 | 115.6 | 0.00 | 0.01 | 0 | 0 | 0 | |||
| 6 Nov | 1817.55 | 115.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1793.60 | 115.6 | - | 0 | 0 | 0 | ||||
For Dalmia Bharat Limited - strike price 1820 expiring on 26DEC2024
Delta for 1820 CE is 0.00
Historical price for 1820 CE is as follows
On 12 Dec DALBHARAT was trading at 1957.45. The strike last trading price was 132.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Dec DALBHARAT was trading at 1966.60. The strike last trading price was 132.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 10 Dec DALBHARAT was trading at 1898.70. The strike last trading price was 133, 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 133, 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 133, 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 133, 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 4 Dec DALBHARAT was trading at 1936.70. The strike last trading price was 133, which was 1.80 higher than the previous day. The implied volatity was 25.87, the open interest changed by 0 which decreased total open position to 28
On 3 Dec DALBHARAT was trading at 1930.80. The strike last trading price was 131.2, which was 34.30 higher than the previous day. The implied volatity was 25.77, the open interest changed by 1 which increased total open position to 29
On 2 Dec DALBHARAT was trading at 1879.75. The strike last trading price was 96.9, which was 32.40 higher than the previous day. The implied volatity was 28.61, the open interest changed by -2 which decreased total open position to 28
On 29 Nov DALBHARAT was trading at 1820.35. The strike last trading price was 64.5, which was 0.40 higher than the previous day. The implied volatity was 30.04, the open interest changed by 20 which increased total open position to 31
On 28 Nov DALBHARAT was trading at 1819.30. The strike last trading price was 64.1, which was -4.80 lower than the previous day. The implied volatity was 27.84, the open interest changed by 3 which increased total open position to 10
On 27 Nov DALBHARAT was trading at 1836.45. The strike last trading price was 68.9, which was 8.15 higher than the previous day. The implied volatity was 25.29, the open interest changed by 0 which decreased total open position to 7
On 26 Nov DALBHARAT was trading at 1826.20. The strike last trading price was 60.75, which was -5.95 lower than the previous day. The implied volatity was 24.73, the open interest changed by 1 which increased total open position to 8
On 25 Nov DALBHARAT was trading at 1826.80. The strike last trading price was 66.7, which was 4.45 higher than the previous day. The implied volatity was 29.79, the open interest changed by 7 which increased total open position to 8
On 22 Nov DALBHARAT was trading at 1808.25. The strike last trading price was 62.25, which was 15.30 higher than the previous day. The implied volatity was 27.68, the open interest changed by 5 which increased total open position to 6
On 21 Nov DALBHARAT was trading at 1771.60. The strike last trading price was 46.95, 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 20 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 46.95, 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 19 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 46.95, 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 Nov DALBHARAT was trading at 1686.35. The strike last trading price was 46.95, 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 14 Nov DALBHARAT was trading at 1713.80. The strike last trading price was 46.95, 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 13 Nov DALBHARAT was trading at 1737.60. The strike last trading price was 46.95, which was -68.65 lower than the previous day. The implied volatity was 30.30, 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 115.6, which was 0.00 lower than the previous day. The implied volatity was 0.63, 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 115.6, which was 0.00 lower than the previous day. The implied volatity was 2.04, 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 115.6, which was 0.00 lower than the previous day. The implied volatity was 1.41, 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 115.6, which was 0.00 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 6 Nov DALBHARAT was trading at 1817.55. The strike last trading price was 115.6, 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 115.6, 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 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1957.45 | 5.45 | 0.00 | 0.00 | 0 | 20 | 0 |
| 11 Dec | 1966.60 | 5.45 | -10.40 | 30.68 | 105 | 14 | 35 |
| 10 Dec | 1898.70 | 15.85 | 1.15 | 30.30 | 3 | -1 | 22 |
| 9 Dec | 1897.75 | 14.7 | 0.00 | 28.36 | 1 | 0 | 24 |
| 6 Dec | 1926.05 | 14.7 | 0.00 | 0.00 | 0 | 7 | 0 |
| 5 Dec | 1913.80 | 14.7 | 1.55 | 28.06 | 23 | 7 | 24 |
| 4 Dec | 1936.70 | 13.15 | 0.10 | 29.43 | 25 | 2 | 17 |
| 3 Dec | 1930.80 | 13.05 | -13.65 | 28.33 | 25 | 0 | 15 |
| 2 Dec | 1879.75 | 26.7 | -55.50 | 29.26 | 48 | 14 | 14 |
| 29 Nov | 1820.35 | 82.2 | 0.00 | 0.78 | 0 | 0 | 0 |
| 28 Nov | 1819.30 | 82.2 | 0.00 | 0.99 | 0 | 0 | 0 |
| 27 Nov | 1836.45 | 82.2 | 0.00 | 1.65 | 0 | 0 | 0 |
| 26 Nov | 1826.20 | 82.2 | 0.00 | 1.07 | 0 | 0 | 0 |
| 25 Nov | 1826.80 | 82.2 | 0.00 | 0.47 | 0 | 0 | 0 |
| 22 Nov | 1808.25 | 82.2 | 0.00 | 0.28 | 0 | 0 | 0 |
| 21 Nov | 1771.60 | 82.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1745.25 | 82.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1745.25 | 82.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1686.35 | 82.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1713.80 | 82.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1737.60 | 82.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1786.70 | 82.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1755.35 | 82.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1768.05 | 82.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1798.25 | 82.2 | 0.00 | 0.16 | 0 | 0 | 0 |
| 6 Nov | 1817.55 | 82.2 | 0.00 | 1.06 | 0 | 0 | 0 |
| 5 Nov | 1793.60 | 82.2 | - | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1820 expiring on 26DEC2024
Delta for 1820 PE is 0.00
Historical price for 1820 PE is as follows
On 12 Dec DALBHARAT was trading at 1957.45. The strike last trading price was 5.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 11 Dec DALBHARAT was trading at 1966.60. The strike last trading price was 5.45, which was -10.40 lower than the previous day. The implied volatity was 30.68, the open interest changed by 14 which increased total open position to 35
On 10 Dec DALBHARAT was trading at 1898.70. The strike last trading price was 15.85, which was 1.15 higher than the previous day. The implied volatity was 30.30, the open interest changed by -1 which decreased total open position to 22
On 9 Dec DALBHARAT was trading at 1897.75. The strike last trading price was 14.7, which was 0.00 lower than the previous day. The implied volatity was 28.36, the open interest changed by 0 which decreased total open position to 24
On 6 Dec DALBHARAT was trading at 1926.05. The strike last trading price was 14.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 5 Dec DALBHARAT was trading at 1913.80. The strike last trading price was 14.7, which was 1.55 higher than the previous day. The implied volatity was 28.06, the open interest changed by 7 which increased total open position to 24
On 4 Dec DALBHARAT was trading at 1936.70. The strike last trading price was 13.15, which was 0.10 higher than the previous day. The implied volatity was 29.43, the open interest changed by 2 which increased total open position to 17
On 3 Dec DALBHARAT was trading at 1930.80. The strike last trading price was 13.05, which was -13.65 lower than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 15
On 2 Dec DALBHARAT was trading at 1879.75. The strike last trading price was 26.7, which was -55.50 lower than the previous day. The implied volatity was 29.26, the open interest changed by 14 which increased total open position to 14
On 29 Nov DALBHARAT was trading at 1820.35. The strike last trading price was 82.2, which was 0.00 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 28 Nov DALBHARAT was trading at 1819.30. The strike last trading price was 82.2, which was 0.00 lower than the previous day. The implied volatity was 0.99, 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 82.2, which was 0.00 lower than the previous day. The implied volatity was 1.65, 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 82.2, which was 0.00 lower than the previous day. The implied volatity was 1.07, 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 82.2, which was 0.00 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 22 Nov DALBHARAT was trading at 1808.25. The strike last trading price was 82.2, which was 0.00 lower than the previous day. The implied volatity was 0.28, 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 82.2, 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 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, which was 0.00 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 6 Nov DALBHARAT was trading at 1817.55. The strike last trading price was 82.2, which was 0.00 lower than the previous day. The implied volatity was 1.06, 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 82.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
