DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
16 Sep 2024 04:11 PM IST
| DALBHARAT 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1856.55 | 11.2 | -13.00 | 67,925 | 11,275 | 67,100 | ||||
| 13 Sept | 1902.10 | 24.2 | 3.20 | 53,350 | 550 | 56,100 | ||||
| 12 Sept | 1887.35 | 21 | -4.70 | 20,075 | -1,375 | 55,275 | ||||
| 11 Sept | 1898.85 | 25.7 | 1.20 | 20,075 | -825 | 56,650 | ||||
| 10 Sept | 1887.40 | 24.5 | 0.50 | 71,500 | -6,875 | 57,475 | ||||
| 9 Sept | 1875.65 | 24 | -3.00 | 50,325 | -8,525 | 64,350 | ||||
| 6 Sept | 1876.25 | 27 | -14.20 | 1,00,925 | 17,600 | 72,600 | ||||
| 5 Sept | 1913.75 | 41.2 | -8.80 | 1,32,550 | 2,750 | 55,000 | ||||
| 4 Sept | 1926.60 | 50 | 7.00 | 87,450 | 10,175 | 53,075 | ||||
| 3 Sept | 1915.50 | 43 | -4.50 | 67,650 | 2,475 | 43,450 | ||||
| 2 Sept | 1920.00 | 47.5 | 12.05 | 3,28,900 | 16,225 | 39,325 | ||||
| 30 Aug | 1891.05 | 35.45 | 9.45 | 33,825 | 1,925 | 23,375 | ||||
| 29 Aug | 1845.65 | 26 | 5.55 | 10,175 | 550 | 21,450 | ||||
| 28 Aug | 1824.30 | 20.45 | 2.35 | 4,400 | -1,375 | 20,900 | ||||
| 27 Aug | 1821.80 | 18.1 | 0.10 | 4,675 | 550 | 22,550 | ||||
| 26 Aug | 1814.90 | 18 | -0.80 | 11,275 | 6,600 | 20,625 | ||||
| 23 Aug | 1804.05 | 18.8 | 1.30 | 3,300 | 275 | 14,025 | ||||
| 22 Aug | 1799.40 | 17.5 | -36.75 | 14,300 | 13,750 | 13,750 | ||||
| 21 Aug | 1755.45 | 54.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1767.70 | 54.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1768.95 | 54.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1735.25 | 54.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 1770.05 | 54.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1757.75 | 54.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1730.75 | 54.25 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1940 expiring on 26SEP2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 11.2, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 11275 which increased total open position to 67100
On 13 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 24.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 56100
On 12 Sept DALBHARAT was trading at 1887.35. The strike last trading price was 21, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 55275
On 11 Sept DALBHARAT was trading at 1898.85. The strike last trading price was 25.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 56650
On 10 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 24.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -6875 which decreased total open position to 57475
On 9 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 24, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -8525 which decreased total open position to 64350
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 27, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 72600
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 41.2, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 55000
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 50, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 10175 which increased total open position to 53075
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 43, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 43450
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 47.5, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 16225 which increased total open position to 39325
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 35.45, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 23375
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 26, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 21450
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 20.45, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 20900
On 27 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 18.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 22550
On 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 18, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 20625
On 23 Aug DALBHARAT was trading at 1804.05. The strike last trading price was 18.8, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 14025
On 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 17.5, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 13750
On 21 Aug DALBHARAT was trading at 1755.45. The strike last trading price was 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 1940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1856.55 | 92.5 | 35.25 | 3,025 | 825 | 11,000 |
| 13 Sept | 1902.10 | 57.25 | -8.55 | 3,025 | 0 | 9,900 |
| 12 Sept | 1887.35 | 65.8 | 0.00 | 0 | 275 | 0 |
| 11 Sept | 1898.85 | 65.8 | -17.50 | 275 | 0 | 9,625 |
| 10 Sept | 1887.40 | 83.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1875.65 | 83.3 | 5.75 | 1,100 | 0 | 9,625 |
| 6 Sept | 1876.25 | 77.55 | 22.55 | 275 | 0 | 9,625 |
| 5 Sept | 1913.75 | 55 | 2.80 | 8,250 | 1,925 | 9,625 |
| 4 Sept | 1926.60 | 52.2 | 1.20 | 8,525 | 1,375 | 8,250 |
| 3 Sept | 1915.50 | 51 | -5.65 | 5,225 | 0 | 6,875 |
| 2 Sept | 1920.00 | 56.65 | -53.90 | 22,550 | 5,775 | 6,325 |
| 30 Aug | 1891.05 | 110.55 | 0.00 | 0 | 275 | 0 |
| 29 Aug | 1845.65 | 110.55 | -49.45 | 275 | 0 | 275 |
| 28 Aug | 1824.30 | 160 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1821.80 | 160 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1814.90 | 160 | 0.00 | 0 | 275 | 0 |
| 23 Aug | 1804.05 | 160 | -38.40 | 275 | 0 | 0 |
| 22 Aug | 1799.40 | 198.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1755.45 | 198.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1767.70 | 198.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1768.95 | 198.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1735.25 | 198.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1770.05 | 198.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1757.75 | 198.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1730.75 | 198.4 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1940 expiring on 26SEP2024
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 92.5, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 11000
On 13 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 57.25, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 12 Sept DALBHARAT was trading at 1887.35. The strike last trading price was 65.8, 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 11 Sept DALBHARAT was trading at 1898.85. The strike last trading price was 65.8, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 10 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 83.3, 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 9 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 83.3, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 77.55, which was 22.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 55, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 9625
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 52.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 8250
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 51, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6875
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 56.65, which was -53.90 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 6325
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 110.55, 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 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 110.55, which was -49.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 160, 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 160, 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 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 160, 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 23 Aug DALBHARAT was trading at 1804.05. The strike last trading price was 160, which was -38.40 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 198.4, 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 21 Aug DALBHARAT was trading at 1755.45. The strike last trading price was 198.4, 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 20 Aug DALBHARAT was trading at 1767.70. The strike last trading price was 198.4, 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 198.4, 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 13 Aug DALBHARAT was trading at 1735.25. The strike last trading price was 198.4, 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 8 Aug DALBHARAT was trading at 1770.05. The strike last trading price was 198.4, 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 7 Aug DALBHARAT was trading at 1757.75. The strike last trading price was 198.4, 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 6 Aug DALBHARAT was trading at 1730.75. The strike last trading price was 198.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0