DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
06 Sep 2024 04:11 PM IST
| DALBHARAT 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1876.25 | 62.4 | -23.20 | 7,975 | -1,925 | 70,675 | ||||
| 5 Sept | 1913.75 | 85.6 | -13.85 | 9,900 | -3,575 | 72,600 | ||||
| 4 Sept | 1926.60 | 99.45 | 14.10 | 7,975 | 2,200 | 76,450 | ||||
| 3 Sept | 1915.50 | 85.35 | -7.05 | 825 | -275 | 74,800 | ||||
| 2 Sept | 1920.00 | 92.4 | 19.65 | 1,44,925 | 6,325 | 75,350 | ||||
| 30 Aug | 1891.05 | 72.75 | 16.55 | 1,80,125 | 19,250 | 67,925 | ||||
| 29 Aug | 1845.65 | 56.2 | 12.70 | 71,500 | 11,825 | 48,950 | ||||
| 28 Aug | 1824.30 | 43.5 | -0.50 | 20,900 | 550 | 37,125 | ||||
| 27 Aug | 1821.80 | 44 | 4.00 | 10,450 | 3,025 | 36,575 | ||||
|
|
||||||||||
| 26 Aug | 1814.90 | 40 | -1.30 | 7,150 | 1,650 | 34,100 | ||||
| 23 Aug | 1804.05 | 41.3 | 1.30 | 41,250 | 31,900 | 32,175 | ||||
| 22 Aug | 1799.40 | 40 | 14.00 | 275 | 0 | 0 | ||||
| 21 Aug | 1755.45 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1767.70 | 26 | -8.00 | 550 | 0 | 0 | ||||
| 19 Aug | 1768.95 | 34 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1750.80 | 34 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1726.45 | 34 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1735.25 | 34 | -45.95 | 0 | 0 | 0 | ||||
| 9 Aug | 1740.60 | 79.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1770.05 | 79.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1757.75 | 79.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1730.75 | 79.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1756.55 | 79.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1798.70 | 79.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1813.25 | 79.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1834.30 | 79.95 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1860 expiring on 26SEP2024
Delta for 1860 CE is -
Historical price for 1860 CE is as follows
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 62.4, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 70675
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 85.6, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by -3575 which decreased total open position to 72600
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 99.45, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 76450
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 85.35, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 74800
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 92.4, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by 6325 which increased total open position to 75350
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 72.75, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 67925
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 56.2, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 11825 which increased total open position to 48950
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 43.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 37125
On 27 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 44, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 36575
On 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 40, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 34100
On 23 Aug DALBHARAT was trading at 1804.05. The strike last trading price was 41.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 32175
On 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 40, which was 14.00 higher 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 26, 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 26, which was -8.00 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 34, 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 34, 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 34, 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 34, which was -45.95 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 79.95, 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 8 Aug DALBHARAT was trading at 1770.05. The strike last trading price was 79.95, 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 7 Aug DALBHARAT was trading at 1757.75. The strike last trading price was 79.95, 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 6 Aug DALBHARAT was trading at 1730.75. The strike last trading price was 79.95, 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 5 Aug DALBHARAT was trading at 1756.55. The strike last trading price was 79.95, 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 2 Aug DALBHARAT was trading at 1798.70. The strike last trading price was 79.95, 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 79.95, 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 79.95, 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 1860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1876.25 | 39 | 16.90 | 13,200 | 550 | 20,625 |
| 5 Sept | 1913.75 | 22.1 | 3.10 | 26,125 | -1,100 | 20,075 |
| 4 Sept | 1926.60 | 19 | -1.80 | 3,300 | 1,375 | 21,450 |
| 3 Sept | 1915.50 | 20.8 | -2.75 | 8,250 | 2,475 | 19,800 |
| 2 Sept | 1920.00 | 23.55 | -14.25 | 65,725 | -3,850 | 17,050 |
| 30 Aug | 1891.05 | 37.8 | -12.20 | 45,925 | 18,425 | 20,900 |
| 29 Aug | 1845.65 | 50 | -37.00 | 3,300 | 2,200 | 2,475 |
| 28 Aug | 1824.30 | 87 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1821.80 | 87 | 0.00 | 0 | 275 | 0 |
| 26 Aug | 1814.90 | 87 | -58.15 | 275 | 0 | 0 |
| 23 Aug | 1804.05 | 145.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1799.40 | 145.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1755.45 | 145.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1767.70 | 145.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1768.95 | 145.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1750.80 | 145.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1726.45 | 145.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1735.25 | 145.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1740.60 | 145.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1770.05 | 145.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1757.75 | 145.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1730.75 | 145.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1756.55 | 145.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1798.70 | 145.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1813.25 | 145.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1834.30 | 145.15 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1860 expiring on 26SEP2024
Delta for 1860 PE is -
Historical price for 1860 PE is as follows
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 39, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 20625
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 22.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 20075
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 19, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 21450
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 20.8, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 19800
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 23.55, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 17050
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 37.8, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 18425 which increased total open position to 20900
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 50, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2475
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 87, 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 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 87, 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 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 87, which was -58.15 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 145.15, 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 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 145.15, 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 21 Aug DALBHARAT was trading at 1755.45. The strike last trading price was 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, 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 2 Aug DALBHARAT was trading at 1798.70. The strike last trading price was 145.15, 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 1 Aug DALBHARAT was trading at 1813.25. The strike last trading price was 145.15, 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 145.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0