DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
06 Sep 2024 04:11 PM IST
| DALBHARAT 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1876.25 | 41 | -18.20 | 1,94,975 | 21,725 | 1,57,575 | ||||
| 5 Sept | 1913.75 | 59.2 | -12.80 | 4,20,200 | 25,025 | 1,35,025 | ||||
| 4 Sept | 1926.60 | 72 | 8.60 | 1,07,800 | 9,350 | 1,10,000 | ||||
|
|
||||||||||
| 3 Sept | 1915.50 | 63.4 | -3.95 | 67,375 | -1,100 | 1,00,375 | ||||
| 2 Sept | 1920.00 | 67.35 | 15.35 | 6,27,550 | -15,400 | 1,02,025 | ||||
| 30 Aug | 1891.05 | 52 | 13.50 | 8,01,900 | 4,400 | 1,14,675 | ||||
| 29 Aug | 1845.65 | 38.5 | 10.50 | 2,55,200 | -7,700 | 1,10,000 | ||||
| 28 Aug | 1824.30 | 28 | 0.50 | 1,06,975 | 16,225 | 1,16,325 | ||||
| 27 Aug | 1821.80 | 27.5 | 1.80 | 1,18,250 | 19,525 | 1,00,375 | ||||
| 26 Aug | 1814.90 | 25.7 | -2.55 | 58,300 | 19,525 | 80,850 | ||||
| 23 Aug | 1804.05 | 28.25 | 1.40 | 76,725 | 8,525 | 61,600 | ||||
| 22 Aug | 1799.40 | 26.85 | 8.85 | 1,35,300 | 45,925 | 52,800 | ||||
| 21 Aug | 1755.45 | 18 | 2.60 | 6,600 | 4,400 | 6,875 | ||||
| 20 Aug | 1767.70 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1768.95 | 15.4 | 0.00 | 0 | 825 | 0 | ||||
| 16 Aug | 1750.80 | 15.4 | 4.05 | 1,100 | 550 | 2,200 | ||||
| 14 Aug | 1726.45 | 11.35 | -11.65 | 275 | 0 | 1,650 | ||||
| 13 Aug | 1735.25 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1740.60 | 23 | -27.00 | 2,200 | 275 | 1,375 | ||||
| 8 Aug | 1770.05 | 50 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1757.75 | 50 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1730.75 | 50 | 0.00 | 0 | 275 | 0 | ||||
| 5 Aug | 1756.55 | 50 | 0.00 | 275 | 0 | 825 | ||||
| 2 Aug | 1798.70 | 50 | 0.00 | 275 | 0 | 825 | ||||
| 1 Aug | 1813.25 | 50 | -16.10 | 1,100 | 550 | 550 | ||||
| 29 Jul | 1834.30 | 66.1 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1900 expiring on 26SEP2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 41, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 21725 which increased total open position to 157575
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 59.2, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 25025 which increased total open position to 135025
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 72, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 110000
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 63.4, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 100375
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 67.35, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 102025
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 52, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 114675
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 38.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 110000
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 28, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 16225 which increased total open position to 116325
On 27 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 27.5, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 19525 which increased total open position to 100375
On 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 25.7, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 19525 which increased total open position to 80850
On 23 Aug DALBHARAT was trading at 1804.05. The strike last trading price was 28.25, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 8525 which increased total open position to 61600
On 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 26.85, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 45925 which increased total open position to 52800
On 21 Aug DALBHARAT was trading at 1755.45. The strike last trading price was 18, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 6875
On 20 Aug DALBHARAT was trading at 1767.70. The strike last trading price was 15.4, 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 19 Aug DALBHARAT was trading at 1768.95. The strike last trading price was 15.4, 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 16 Aug DALBHARAT was trading at 1750.80. The strike last trading price was 15.4, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 2200
On 14 Aug DALBHARAT was trading at 1726.45. The strike last trading price was 11.35, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 13 Aug DALBHARAT was trading at 1735.25. The strike last trading price was 23, 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 23, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 1375
On 8 Aug DALBHARAT was trading at 1770.05. The strike last trading price was 50, 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 50, 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 50, 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 50, 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 825
On 2 Aug DALBHARAT was trading at 1798.70. The strike last trading price was 50, 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 825
On 1 Aug DALBHARAT was trading at 1813.25. The strike last trading price was 50, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 29 Jul DALBHARAT was trading at 1834.30. The strike last trading price was 66.1, 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 1900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1876.25 | 56.15 | 19.35 | 71,500 | 5,775 | 1,11,375 |
| 5 Sept | 1913.75 | 36.8 | 7.20 | 1,57,300 | 7,425 | 1,05,875 |
| 4 Sept | 1926.60 | 29.6 | -2.40 | 51,975 | 1,650 | 97,900 |
| 3 Sept | 1915.50 | 32 | -5.75 | 83,875 | 3,850 | 97,075 |
| 2 Sept | 1920.00 | 37.75 | -19.95 | 3,11,850 | 62,150 | 93,775 |
| 30 Aug | 1891.05 | 57.7 | -29.40 | 52,525 | 6,875 | 31,625 |
| 29 Aug | 1845.65 | 87.1 | -12.85 | 5,225 | 825 | 24,750 |
| 28 Aug | 1824.30 | 99.95 | 3.30 | 6,050 | 5,225 | 23,925 |
| 27 Aug | 1821.80 | 96.65 | -5.35 | 15,125 | 10,450 | 18,700 |
| 26 Aug | 1814.90 | 102 | -10.50 | 4,125 | 1,650 | 7,975 |
| 23 Aug | 1804.05 | 112.5 | 0.50 | 1,100 | 550 | 6,050 |
| 22 Aug | 1799.40 | 112 | -18.00 | 1,650 | 1,375 | 5,225 |
| 21 Aug | 1755.45 | 130 | 0.00 | 0 | 3,025 | 0 |
| 20 Aug | 1767.70 | 130 | 0.00 | 3,025 | 1,375 | 2,200 |
| 19 Aug | 1768.95 | 130 | 30.00 | 550 | 275 | 550 |
| 16 Aug | 1750.80 | 100 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1726.45 | 100 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1735.25 | 100 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1740.60 | 100 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1770.05 | 100 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1757.75 | 100 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1730.75 | 100 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1756.55 | 100 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1798.70 | 100 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1813.25 | 100 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1834.30 | 100 | 275 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1900 expiring on 26SEP2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 56.15, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 111375
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 36.8, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 105875
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 29.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 97900
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 32, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 97075
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 37.75, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 62150 which increased total open position to 93775
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 57.7, which was -29.40 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 31625
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 87.1, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 24750
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 99.95, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 23925
On 27 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 96.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 18700
On 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 102, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 7975
On 23 Aug DALBHARAT was trading at 1804.05. The strike last trading price was 112.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6050
On 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 112, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 5225
On 21 Aug DALBHARAT was trading at 1755.45. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 0
On 20 Aug DALBHARAT was trading at 1767.70. The strike last trading price was 130, 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 2200
On 19 Aug DALBHARAT was trading at 1768.95. The strike last trading price was 130, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 550
On 16 Aug DALBHARAT was trading at 1750.80. The strike last trading price was 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0