DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
21 Nov 2024 04:11 PM IST
| DALBHARAT 28NOV2024 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.31
Theta: -0.75
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1771.60 | 2.2 | 0.25 | 32.98 | 341 | 5.5 | 381.7 | |||
| 20 Nov | 1745.25 | 1.95 | 0.00 | 33.54 | 718.3 | -69.3 | 376.2 | |||
| 19 Nov | 1745.25 | 1.95 | 1.00 | 33.54 | 718.3 | -69.3 | 376.2 | |||
| 18 Nov | 1686.35 | 0.95 | -0.50 | 33.91 | 95.7 | -7.7 | 449.9 | |||
| 14 Nov | 1713.80 | 1.45 | -1.40 | 28.12 | 260.7 | 36.3 | 456.5 | |||
| 13 Nov | 1737.60 | 2.85 | -3.70 | 27.39 | 228.8 | 34.1 | 419.1 | |||
| 12 Nov | 1786.70 | 6.55 | 2.55 | 24.59 | 246.4 | 5.5 | 438.9 | |||
| 11 Nov | 1755.35 | 4 | -2.00 | 25.82 | 284.9 | 33 | 433.4 | |||
| 8 Nov | 1768.05 | 6 | -4.50 | 25.23 | 265.1 | 16.5 | 399.3 | |||
| 7 Nov | 1798.25 | 10.5 | -6.50 | 23.67 | 217.8 | 64.9 | 382.8 | |||
| 6 Nov | 1817.55 | 17 | 1.05 | 24.43 | 468.6 | 30.8 | 316.8 | |||
| 5 Nov | 1793.60 | 15.95 | -3.10 | 27.08 | 257.4 | 23.1 | 286 | |||
| 4 Nov | 1789.75 | 19.05 | -16.85 | 28.81 | 521.4 | 26.4 | 262.9 | |||
| 1 Nov | 1838.20 | 35.9 | 1.90 | 27.77 | 25.3 | -6.6 | 237.6 | |||
| 31 Oct | 1833.20 | 34 | -2.70 | - | 726 | 105.6 | 236.5 | |||
| 30 Oct | 1840.25 | 36.7 | 7.35 | - | 227.7 | 51.7 | 129.8 | |||
| 29 Oct | 1796.80 | 29.35 | 1.00 | - | 40.7 | 15.4 | 78.1 | |||
| 28 Oct | 1796.30 | 28.35 | 3.35 | - | 57.2 | 4.4 | 61.6 | |||
| 25 Oct | 1771.45 | 25 | -5.00 | - | 16.5 | 3.3 | 57.2 | |||
| 24 Oct | 1812.95 | 30 | 8.05 | - | 42.9 | 18.7 | 53.9 | |||
| 23 Oct | 1760.85 | 21.95 | -8.00 | - | 31.9 | 8.8 | 35.2 | |||
| 22 Oct | 1804.45 | 29.95 | -6.85 | - | 13.2 | 4.4 | 25.3 | |||
| 21 Oct | 1830.80 | 36.8 | -93.25 | - | 28.6 | 19.8 | 19.8 | |||
| 18 Oct | 1852.15 | 130.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1889.30 | 130.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1872.95 | 130.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1848.35 | 130.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1840.75 | 130.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 1879.95 | 130.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1853.70 | 130.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1950.00 | 130.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1956.55 | 130.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1933.20 | 130.05 | - | 0 | 0 | 0 | ||||
For Dalmia Bharat Limited - strike price 1900 expiring on 28NOV2024
Delta for 1900 CE is 0.06
Historical price for 1900 CE is as follows
On 21 Nov DALBHARAT was trading at 1771.60. The strike last trading price was 2.2, which was 0.25 higher than the previous day. The implied volatity was 32.98, the open interest changed by 5 which increased total open position to 347
On 20 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 33.54, the open interest changed by -63 which decreased total open position to 342
On 19 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 1.95, which was 1.00 higher than the previous day. The implied volatity was 33.54, the open interest changed by -63 which decreased total open position to 342
On 18 Nov DALBHARAT was trading at 1686.35. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was 33.91, the open interest changed by -7 which decreased total open position to 409
On 14 Nov DALBHARAT was trading at 1713.80. The strike last trading price was 1.45, which was -1.40 lower than the previous day. The implied volatity was 28.12, the open interest changed by 33 which increased total open position to 415
On 13 Nov DALBHARAT was trading at 1737.60. The strike last trading price was 2.85, which was -3.70 lower than the previous day. The implied volatity was 27.39, the open interest changed by 31 which increased total open position to 381
On 12 Nov DALBHARAT was trading at 1786.70. The strike last trading price was 6.55, which was 2.55 higher than the previous day. The implied volatity was 24.59, the open interest changed by 5 which increased total open position to 399
On 11 Nov DALBHARAT was trading at 1755.35. The strike last trading price was 4, which was -2.00 lower than the previous day. The implied volatity was 25.82, the open interest changed by 30 which increased total open position to 394
On 8 Nov DALBHARAT was trading at 1768.05. The strike last trading price was 6, which was -4.50 lower than the previous day. The implied volatity was 25.23, the open interest changed by 15 which increased total open position to 363
On 7 Nov DALBHARAT was trading at 1798.25. The strike last trading price was 10.5, which was -6.50 lower than the previous day. The implied volatity was 23.67, the open interest changed by 59 which increased total open position to 348
On 6 Nov DALBHARAT was trading at 1817.55. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was 24.43, the open interest changed by 28 which increased total open position to 288
On 5 Nov DALBHARAT was trading at 1793.60. The strike last trading price was 15.95, which was -3.10 lower than the previous day. The implied volatity was 27.08, the open interest changed by 21 which increased total open position to 260
On 4 Nov DALBHARAT was trading at 1789.75. The strike last trading price was 19.05, which was -16.85 lower than the previous day. The implied volatity was 28.81, the open interest changed by 24 which increased total open position to 239
On 1 Nov DALBHARAT was trading at 1838.20. The strike last trading price was 35.9, which was 1.90 higher than the previous day. The implied volatity was 27.77, the open interest changed by -6 which decreased total open position to 216
On 31 Oct DALBHARAT was trading at 1833.20. The strike last trading price was 34, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DALBHARAT was trading at 1840.25. The strike last trading price was 36.7, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct DALBHARAT was trading at 1796.80. The strike last trading price was 29.35, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct DALBHARAT was trading at 1796.30. The strike last trading price was 28.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct DALBHARAT was trading at 1771.45. The strike last trading price was 25, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct DALBHARAT was trading at 1812.95. The strike last trading price was 30, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct DALBHARAT was trading at 1760.85. The strike last trading price was 21.95, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct DALBHARAT was trading at 1804.45. The strike last trading price was 29.95, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct DALBHARAT was trading at 1830.80. The strike last trading price was 36.8, which was -93.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct DALBHARAT was trading at 1852.15. The strike last trading price was 130.05, 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 14 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 130.05, 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 11 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 130.05, 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 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 130.05, 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 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 130.05, 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 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 130.05, 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 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 130.05, 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 130.05, 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 130.05, 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 130.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DALBHARAT 28NOV2024 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1771.60 | 121 | -39.50 | - | 2.2 | 0 | 69.3 |
| 20 Nov | 1745.25 | 160.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1745.25 | 160.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1686.35 | 160.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1713.80 | 160.5 | 0.00 | 0.00 | 0 | -1.1 | 0 |
| 13 Nov | 1737.60 | 160.5 | 51.00 | 35.50 | 1.1 | 0 | 70.4 |
| 12 Nov | 1786.70 | 109.5 | -17.50 | 23.63 | 3.3 | -1.1 | 72.6 |
| 11 Nov | 1755.35 | 127 | 0.00 | 0.00 | 0 | 1.1 | 0 |
| 8 Nov | 1768.05 | 127 | 39.45 | - | 1.1 | 0 | 72.6 |
| 7 Nov | 1798.25 | 87.55 | 0.00 | 0.00 | 0 | 2.2 | 0 |
| 6 Nov | 1817.55 | 87.55 | -32.45 | 22.60 | 4.4 | 1.1 | 71.5 |
| 5 Nov | 1793.60 | 120 | -1.30 | 32.81 | 2.2 | 1.1 | 69.3 |
| 4 Nov | 1789.75 | 121.3 | 32.80 | 32.60 | 13.2 | 0 | 67.1 |
| 1 Nov | 1838.20 | 88.5 | 8.50 | 31.14 | 1.1 | 0 | 67.1 |
| 31 Oct | 1833.20 | 80 | -4.20 | - | 29.7 | 20.9 | 67.1 |
| 30 Oct | 1840.25 | 84.2 | -32.80 | - | 53.9 | 34.1 | 45.1 |
| 29 Oct | 1796.80 | 117 | 1.50 | - | 6.6 | 4.4 | 8.8 |
| 28 Oct | 1796.30 | 115.5 | -14.35 | - | 3.3 | 3.3 | 3.3 |
| 25 Oct | 1771.45 | 129.85 | 39.35 | - | 1.1 | 0 | 0 |
| 24 Oct | 1812.95 | 90.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1760.85 | 90.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1804.45 | 90.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1830.80 | 90.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1852.15 | 90.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1889.30 | 90.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1872.95 | 90.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1848.35 | 90.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1840.75 | 90.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1879.95 | 90.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1853.70 | 90.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1950.00 | 90.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1956.55 | 90.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1933.20 | 90.5 | - | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1900 expiring on 28NOV2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 21 Nov DALBHARAT was trading at 1771.60. The strike last trading price was 121, which was -39.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 20 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 160.5, 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 160.5, 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 160.5, 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 160.5, 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 13 Nov DALBHARAT was trading at 1737.60. The strike last trading price was 160.5, which was 51.00 higher than the previous day. The implied volatity was 35.50, the open interest changed by 0 which decreased total open position to 64
On 12 Nov DALBHARAT was trading at 1786.70. The strike last trading price was 109.5, which was -17.50 lower than the previous day. The implied volatity was 23.63, the open interest changed by -1 which decreased total open position to 66
On 11 Nov DALBHARAT was trading at 1755.35. The strike last trading price was 127, 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 8 Nov DALBHARAT was trading at 1768.05. The strike last trading price was 127, which was 39.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 7 Nov DALBHARAT was trading at 1798.25. The strike last trading price was 87.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Nov DALBHARAT was trading at 1817.55. The strike last trading price was 87.55, which was -32.45 lower than the previous day. The implied volatity was 22.60, the open interest changed by 1 which increased total open position to 65
On 5 Nov DALBHARAT was trading at 1793.60. The strike last trading price was 120, which was -1.30 lower than the previous day. The implied volatity was 32.81, the open interest changed by 1 which increased total open position to 63
On 4 Nov DALBHARAT was trading at 1789.75. The strike last trading price was 121.3, which was 32.80 higher than the previous day. The implied volatity was 32.60, the open interest changed by 0 which decreased total open position to 61
On 1 Nov DALBHARAT was trading at 1838.20. The strike last trading price was 88.5, which was 8.50 higher than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 61
On 31 Oct DALBHARAT was trading at 1833.20. The strike last trading price was 80, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DALBHARAT was trading at 1840.25. The strike last trading price was 84.2, which was -32.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct DALBHARAT was trading at 1796.80. The strike last trading price was 117, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct DALBHARAT was trading at 1796.30. The strike last trading price was 115.5, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct DALBHARAT was trading at 1771.45. The strike last trading price was 129.85, which was 39.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct DALBHARAT was trading at 1812.95. The strike last trading price was 90.5, 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 23 Oct DALBHARAT was trading at 1760.85. The strike last trading price was 90.5, 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 22 Oct DALBHARAT was trading at 1804.45. The strike last trading price was 90.5, 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 21 Oct DALBHARAT was trading at 1830.80. The strike last trading price was 90.5, 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 18 Oct DALBHARAT was trading at 1852.15. The strike last trading price was 90.5, 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 14 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 90.5, 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 11 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 90.5, 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 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 90.5, 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 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 90.5, 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 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 90.5, 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 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 90.5, 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 90.5, 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 90.5, 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 90.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
