DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
16 Sep 2024 04:11 PM IST
| DALBHARAT 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1856.55 | 58.4 | -29.65 | 1,925 | -1,375 | 15,675 | ||||
| 13 Sept | 1902.10 | 88.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1887.35 | 88.05 | -7.40 | 1,100 | 0 | 17,050 | ||||
| 11 Sept | 1898.85 | 95.45 | 0.00 | 0 | 1,100 | 0 | ||||
| 10 Sept | 1887.40 | 95.45 | 30.45 | 1,375 | 1,100 | 17,050 | ||||
| 9 Sept | 1875.65 | 65 | -13.00 | 1,100 | 0 | 15,675 | ||||
|
|
||||||||||
| 6 Sept | 1876.25 | 78 | -36.85 | 825 | -275 | 15,950 | ||||
| 5 Sept | 1913.75 | 114.85 | -14.30 | 275 | 0 | 16,500 | ||||
| 4 Sept | 1926.60 | 129.15 | 9.15 | 275 | 0 | 16,500 | ||||
| 3 Sept | 1915.50 | 120 | 0.00 | 0 | -1,100 | 0 | ||||
| 2 Sept | 1920.00 | 120 | 23.00 | 2,475 | -825 | 16,775 | ||||
| 30 Aug | 1891.05 | 97 | 19.85 | 21,725 | -7,150 | 17,600 | ||||
| 29 Aug | 1845.65 | 77.15 | 14.30 | 1,13,300 | -23,650 | 25,025 | ||||
| 28 Aug | 1824.30 | 62.85 | 3.60 | 79,750 | 29,975 | 48,675 | ||||
| 27 Aug | 1821.80 | 59.25 | 3.25 | 36,025 | 6,325 | 18,150 | ||||
| 26 Aug | 1814.90 | 56 | -2.10 | 13,475 | 8,800 | 11,550 | ||||
| 23 Aug | 1804.05 | 58.1 | -2.75 | 2,750 | 825 | 2,475 | ||||
| 22 Aug | 1799.40 | 60.85 | 18.85 | 1,925 | 1,100 | 1,650 | ||||
| 21 Aug | 1755.45 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1767.70 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1768.95 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1750.80 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1726.45 | 42 | 0.00 | 0 | 275 | 0 | ||||
| 13 Aug | 1735.25 | 42 | -23.30 | 275 | 0 | 275 | ||||
| 9 Aug | 1740.60 | 65.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1770.05 | 65.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1757.75 | 65.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1730.75 | 65.3 | 0.00 | 0 | 275 | 0 | ||||
| 5 Aug | 1756.55 | 65.3 | -30.65 | 550 | 275 | 275 | ||||
| 2 Aug | 1798.70 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1813.25 | 95.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1834.30 | 95.95 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1820 expiring on 26SEP2024
Delta for 1820 CE is -
Historical price for 1820 CE is as follows
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 58.4, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 15675
On 13 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 88.05, 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 88.05, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17050
On 11 Sept DALBHARAT was trading at 1898.85. The strike last trading price was 95.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 10 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 95.45, which was 30.45 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 17050
On 9 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 65, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15675
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 78, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 15950
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 114.85, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 129.15, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
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 -1100 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 23.00 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 16775
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 97, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 17600
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 77.15, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by -23650 which decreased total open position to 25025
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 62.85, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 29975 which increased total open position to 48675
On 27 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 59.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 6325 which increased total open position to 18150
On 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 56, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 11550
On 23 Aug DALBHARAT was trading at 1804.05. The strike last trading price was 58.1, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 2475
On 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 60.85, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1650
On 21 Aug DALBHARAT was trading at 1755.45. The strike last trading price was 42, 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 42, 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 42, 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 42, 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 42, 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 13 Aug DALBHARAT was trading at 1735.25. The strike last trading price was 42, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 9 Aug DALBHARAT was trading at 1740.60. The strike last trading price was 65.3, 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 65.3, 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 65.3, 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 65.3, 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 5 Aug DALBHARAT was trading at 1756.55. The strike last trading price was 65.3, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 2 Aug DALBHARAT was trading at 1798.70. The strike last trading price was 95.95, 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 Aug DALBHARAT was trading at 1813.25. The strike last trading price was 95.95, 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 29 Jul DALBHARAT was trading at 1834.30. The strike last trading price was 95.95, 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 |
| 16 Sept | 1856.55 | 20.2 | 9.50 | 37,675 | 6,600 | 28,050 |
| 13 Sept | 1902.10 | 10.7 | -2.75 | 16,225 | 1,650 | 17,050 |
| 12 Sept | 1887.35 | 13.45 | 0.20 | 7,700 | 1,375 | 15,400 |
| 11 Sept | 1898.85 | 13.25 | -1.45 | 1,925 | 825 | 14,025 |
| 10 Sept | 1887.40 | 14.7 | -4.40 | 7,975 | 0 | 13,200 |
| 9 Sept | 1875.65 | 19.1 | -6.50 | 12,925 | 550 | 13,475 |
| 6 Sept | 1876.25 | 25.6 | 10.75 | 15,675 | 1,375 | 12,925 |
| 5 Sept | 1913.75 | 14.85 | 4.15 | 8,250 | 1,925 | 11,550 |
| 4 Sept | 1926.60 | 10.7 | -2.55 | 7,975 | 1,650 | 9,625 |
| 3 Sept | 1915.50 | 13.25 | -0.95 | 3,850 | 0 | 7,975 |
| 2 Sept | 1920.00 | 14.2 | -8.50 | 12,650 | 275 | 7,975 |
| 30 Aug | 1891.05 | 22.7 | -13.30 | 22,550 | 3,850 | 7,975 |
| 29 Aug | 1845.65 | 36 | -13.15 | 9,625 | 2,750 | 4,125 |
| 28 Aug | 1824.30 | 49.15 | 0.85 | 1,100 | 825 | 1,100 |
| 27 Aug | 1821.80 | 48.3 | -73.35 | 275 | 0 | 0 |
| 26 Aug | 1814.90 | 121.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1804.05 | 121.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1799.40 | 121.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1755.45 | 121.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1767.70 | 121.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1768.95 | 121.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1750.80 | 121.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1726.45 | 121.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1735.25 | 121.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1740.60 | 121.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1770.05 | 121.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1757.75 | 121.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1730.75 | 121.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1756.55 | 121.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1798.70 | 121.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1813.25 | 121.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1834.30 | 121.65 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1820 expiring on 26SEP2024
Delta for 1820 PE is -
Historical price for 1820 PE is as follows
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 20.2, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 28050
On 13 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 10.7, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 17050
On 12 Sept DALBHARAT was trading at 1887.35. The strike last trading price was 13.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 15400
On 11 Sept DALBHARAT was trading at 1898.85. The strike last trading price was 13.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 14025
On 10 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 14.7, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13200
On 9 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 19.1, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 13475
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 25.6, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 12925
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 14.85, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 11550
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 10.7, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 9625
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 13.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7975
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 14.2, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 7975
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 22.7, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 7975
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 36, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 4125
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 49.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1100
On 27 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 48.3, which was -73.35 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 121.65, 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 121.65, 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 121.65, 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 121.65, 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 121.65, 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 121.65, 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 121.65, 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 121.65, 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 121.65, 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 121.65, 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 121.65, 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 121.65, 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 121.65, 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 121.65, 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 Aug DALBHARAT was trading at 1798.70. The strike last trading price was 121.65, 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 Aug DALBHARAT was trading at 1813.25. The strike last trading price was 121.65, 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 121.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0