DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
12 Dec 2024 10:21 AM IST
| DALBHARAT 26DEC2024 1840 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 | 144.6 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 11 Dec | 1966.60 | 144.6 | 62.15 | 36.39 | 8 | 3 | 120 | |||
| 10 Dec | 1898.70 | 82.45 | 2.45 | 26.25 | 9 | -2 | 115 | |||
| 9 Dec | 1897.75 | 80 | -27.05 | 23.86 | 1 | 0 | 116 | |||
| 6 Dec | 1926.05 | 107.05 | 21.10 | 26.38 | 6 | 1 | 117 | |||
| 5 Dec | 1913.80 | 85.95 | -31.90 | 15.46 | 5 | 1 | 113 | |||
| 4 Dec | 1936.70 | 117.85 | 1.20 | 26.81 | 17 | -3 | 113 | |||
| 3 Dec | 1930.80 | 116.65 | 36.20 | 26.95 | 129 | -11 | 121 | |||
| 2 Dec | 1879.75 | 80.45 | 26.45 | 26.72 | 1,210 | -183 | 132 | |||
| 29 Nov | 1820.35 | 54 | 3.05 | 29.60 | 394 | 188 | 192 | |||
| 28 Nov | 1819.30 | 50.95 | -9.25 | 26.25 | 10 | 2 | 3 | |||
| 27 Nov | 1836.45 | 60.2 | -130.20 | 26.79 | 1 | 0 | 0 | |||
| 26 Nov | 1826.20 | 190.4 | 0.00 | 0.33 | 0 | 0 | 0 | |||
| 25 Nov | 1826.80 | 190.4 | 0.00 | 0.70 | 0 | 0 | 0 | |||
| 22 Nov | 1808.25 | 190.4 | 0.00 | 0.75 | 0 | 0 | 0 | |||
| 21 Nov | 1771.60 | 190.4 | 0.00 | 2.77 | 0 | 0 | 0 | |||
| 20 Nov | 1745.25 | 190.4 | 0.00 | 3.90 | 0 | 0 | 0 | |||
| 19 Nov | 1745.25 | 190.4 | 0.00 | 3.90 | 0 | 0 | 0 | |||
| 18 Nov | 1686.35 | 190.4 | 0.00 | 6.23 | 0 | 0 | 0 | |||
| 14 Nov | 1713.80 | 190.4 | 0.00 | 4.49 | 0 | 0 | 0 | |||
| 13 Nov | 1737.60 | 190.4 | 0.00 | 3.61 | 0 | 0 | 0 | |||
| 12 Nov | 1786.70 | 190.4 | 0.00 | 1.15 | 0 | 0 | 0 | |||
| 11 Nov | 1755.35 | 190.4 | 0.00 | 2.84 | 0 | 0 | 0 | |||
| 8 Nov | 1768.05 | 190.4 | 0.00 | 2.32 | 0 | 0 | 0 | |||
| 7 Nov | 1798.25 | 190.4 | 0.00 | 0.73 | 0 | 0 | 0 | |||
| 6 Nov | 1817.55 | 190.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1793.60 | 190.4 | 190.40 | 0.92 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 1937.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1950.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1956.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1933.20 | 0 | - | 0 | 0 | 0 | ||||
For Dalmia Bharat Limited - strike price 1840 expiring on 26DEC2024
Delta for 1840 CE is 0.00
Historical price for 1840 CE is as follows
On 12 Dec DALBHARAT was trading at 1957.45. The strike last trading price was 144.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 11 Dec DALBHARAT was trading at 1966.60. The strike last trading price was 144.6, which was 62.15 higher than the previous day. The implied volatity was 36.39, the open interest changed by 3 which increased total open position to 120
On 10 Dec DALBHARAT was trading at 1898.70. The strike last trading price was 82.45, which was 2.45 higher than the previous day. The implied volatity was 26.25, the open interest changed by -2 which decreased total open position to 115
On 9 Dec DALBHARAT was trading at 1897.75. The strike last trading price was 80, which was -27.05 lower than the previous day. The implied volatity was 23.86, the open interest changed by 0 which decreased total open position to 116
On 6 Dec DALBHARAT was trading at 1926.05. The strike last trading price was 107.05, which was 21.10 higher than the previous day. The implied volatity was 26.38, the open interest changed by 1 which increased total open position to 117
On 5 Dec DALBHARAT was trading at 1913.80. The strike last trading price was 85.95, which was -31.90 lower than the previous day. The implied volatity was 15.46, the open interest changed by 1 which increased total open position to 113
On 4 Dec DALBHARAT was trading at 1936.70. The strike last trading price was 117.85, which was 1.20 higher than the previous day. The implied volatity was 26.81, the open interest changed by -3 which decreased total open position to 113
On 3 Dec DALBHARAT was trading at 1930.80. The strike last trading price was 116.65, which was 36.20 higher than the previous day. The implied volatity was 26.95, the open interest changed by -11 which decreased total open position to 121
On 2 Dec DALBHARAT was trading at 1879.75. The strike last trading price was 80.45, which was 26.45 higher than the previous day. The implied volatity was 26.72, the open interest changed by -183 which decreased total open position to 132
On 29 Nov DALBHARAT was trading at 1820.35. The strike last trading price was 54, which was 3.05 higher than the previous day. The implied volatity was 29.60, the open interest changed by 188 which increased total open position to 192
On 28 Nov DALBHARAT was trading at 1819.30. The strike last trading price was 50.95, which was -9.25 lower than the previous day. The implied volatity was 26.25, the open interest changed by 2 which increased total open position to 3
On 27 Nov DALBHARAT was trading at 1836.45. The strike last trading price was 60.2, which was -130.20 lower than the previous day. The implied volatity was 26.79, 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 190.4, which was 0.00 lower than the previous day. The implied volatity was 0.33, 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 190.4, which was 0.00 lower than the previous day. The implied volatity was 0.70, 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 190.4, which was 0.00 lower than the previous day. The implied volatity was 0.75, 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 190.4, which was 0.00 lower than the previous day. The implied volatity was 2.77, 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 190.4, which was 0.00 lower than the previous day. The implied volatity was 3.90, 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 190.4, which was 0.00 lower than the previous day. The implied volatity was 3.90, 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 190.4, which was 0.00 lower than the previous day. The implied volatity was 6.23, 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 190.4, which was 0.00 lower than the previous day. The implied volatity was 4.49, 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 190.4, which was 0.00 lower than the previous day. The implied volatity was 3.61, 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 190.4, which was 0.00 lower than the previous day. The implied volatity was 1.15, 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 190.4, which was 0.00 lower than the previous day. The implied volatity was 2.84, 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 190.4, which was 0.00 lower than the previous day. The implied volatity was 2.32, 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 190.4, which was 0.00 lower than the previous day. The implied volatity was 0.73, 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 190.4, 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 190.4, which was 190.40 higher than the previous day. The implied volatity was 0.92, 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 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct DALBHARAT was trading at 1950.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct DALBHARAT was trading at 1956.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DALBHARAT 26DEC2024 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.79
Theta: -0.76
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1957.45 | 7.2 | -0.10 | 29.87 | 80 | -37 | 141 |
| 11 Dec | 1966.60 | 7.3 | -11.60 | 29.99 | 600 | 94 | 180 |
| 10 Dec | 1898.70 | 18.9 | -0.10 | 28.55 | 8 | -3 | 85 |
| 9 Dec | 1897.75 | 19 | 4.60 | 27.68 | 7 | 2 | 88 |
| 6 Dec | 1926.05 | 14.4 | -2.60 | 26.85 | 5 | 1 | 87 |
| 5 Dec | 1913.80 | 17 | 0.65 | 26.29 | 65 | -9 | 85 |
| 4 Dec | 1936.70 | 16.35 | -2.50 | 28.70 | 122 | 44 | 94 |
| 3 Dec | 1930.80 | 18.85 | -14.10 | 29.44 | 127 | 6 | 50 |
| 2 Dec | 1879.75 | 32.95 | -25.05 | 28.94 | 279 | 22 | 44 |
| 29 Nov | 1820.35 | 58 | -23.45 | 26.95 | 38 | 21 | 21 |
| 28 Nov | 1819.30 | 81.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1836.45 | 81.45 | 0.00 | 0.69 | 0 | 0 | 0 |
| 26 Nov | 1826.20 | 81.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1826.80 | 81.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1808.25 | 81.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1771.60 | 81.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1745.25 | 81.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1745.25 | 81.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1686.35 | 81.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1713.80 | 81.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1737.60 | 81.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1786.70 | 81.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1755.35 | 81.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1768.05 | 81.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1798.25 | 81.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1817.55 | 81.45 | 0.00 | 0.03 | 0 | 0 | 0 |
| 5 Nov | 1793.60 | 81.45 | 81.45 | - | 0 | 0 | 0 |
| 4 Oct | 1937.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1950.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1956.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1933.20 | 0 | - | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1840 expiring on 26DEC2024
Delta for 1840 PE is -0.12
Historical price for 1840 PE is as follows
On 12 Dec DALBHARAT was trading at 1957.45. The strike last trading price was 7.2, which was -0.10 lower than the previous day. The implied volatity was 29.87, the open interest changed by -37 which decreased total open position to 141
On 11 Dec DALBHARAT was trading at 1966.60. The strike last trading price was 7.3, which was -11.60 lower than the previous day. The implied volatity was 29.99, the open interest changed by 94 which increased total open position to 180
On 10 Dec DALBHARAT was trading at 1898.70. The strike last trading price was 18.9, which was -0.10 lower than the previous day. The implied volatity was 28.55, the open interest changed by -3 which decreased total open position to 85
On 9 Dec DALBHARAT was trading at 1897.75. The strike last trading price was 19, which was 4.60 higher than the previous day. The implied volatity was 27.68, the open interest changed by 2 which increased total open position to 88
On 6 Dec DALBHARAT was trading at 1926.05. The strike last trading price was 14.4, which was -2.60 lower than the previous day. The implied volatity was 26.85, the open interest changed by 1 which increased total open position to 87
On 5 Dec DALBHARAT was trading at 1913.80. The strike last trading price was 17, which was 0.65 higher than the previous day. The implied volatity was 26.29, the open interest changed by -9 which decreased total open position to 85
On 4 Dec DALBHARAT was trading at 1936.70. The strike last trading price was 16.35, which was -2.50 lower than the previous day. The implied volatity was 28.70, the open interest changed by 44 which increased total open position to 94
On 3 Dec DALBHARAT was trading at 1930.80. The strike last trading price was 18.85, which was -14.10 lower than the previous day. The implied volatity was 29.44, the open interest changed by 6 which increased total open position to 50
On 2 Dec DALBHARAT was trading at 1879.75. The strike last trading price was 32.95, which was -25.05 lower than the previous day. The implied volatity was 28.94, the open interest changed by 22 which increased total open position to 44
On 29 Nov DALBHARAT was trading at 1820.35. The strike last trading price was 58, which was -23.45 lower than the previous day. The implied volatity was 26.95, the open interest changed by 21 which increased total open position to 21
On 28 Nov DALBHARAT was trading at 1819.30. The strike last trading price was 81.45, 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 27 Nov DALBHARAT was trading at 1836.45. The strike last trading price was 81.45, which was 0.00 lower than the previous day. The implied volatity was 0.69, 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 81.45, 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 25 Nov DALBHARAT was trading at 1826.80. The strike last trading price was 81.45, 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 Nov DALBHARAT was trading at 1808.25. The strike last trading price was 81.45, 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 Nov DALBHARAT was trading at 1771.60. The strike last trading price was 81.45, 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 Nov DALBHARAT was trading at 1817.55. The strike last trading price was 81.45, which was 0.00 lower than the previous day. The implied volatity was 0.03, 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 81.45, which was 81.45 higher 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 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct DALBHARAT was trading at 1950.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct DALBHARAT was trading at 1956.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
