DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
21 Nov 2024 04:11 PM IST
| DALBHARAT 28NOV2024 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1771.60 | 1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1745.25 | 1 | 0.00 | 0.00 | 5.5 | 0 | 0 | |||
| 19 Nov | 1745.25 | 1 | 0.00 | 0.00 | 5.5 | -1.1 | 0 | |||
| 18 Nov | 1686.35 | 1 | 0.65 | 40.46 | 5.5 | 0 | 38.5 | |||
| 14 Nov | 1713.80 | 0.35 | -1.40 | 26.78 | 5.5 | 2.2 | 38.5 | |||
| 13 Nov | 1737.60 | 1.75 | -1.30 | 29.50 | 36.3 | -1.1 | 34.1 | |||
| 12 Nov | 1786.70 | 3.05 | 0.55 | 25.07 | 24.2 | 1.1 | 45.1 | |||
| 11 Nov | 1755.35 | 2.5 | -0.80 | 27.88 | 70.4 | -4.4 | 42.9 | |||
| 8 Nov | 1768.05 | 3.3 | -2.20 | 26.16 | 61.6 | -8.8 | 49.5 | |||
| 7 Nov | 1798.25 | 5.5 | -3.45 | 24.09 | 48.4 | 15.4 | 58.3 | |||
| 6 Nov | 1817.55 | 8.95 | -0.20 | 24.17 | 67.1 | 15.4 | 44 | |||
| 5 Nov | 1793.60 | 9.15 | -2.70 | 27.08 | 18.7 | 0 | 29.7 | |||
| 4 Nov | 1789.75 | 11.85 | -9.55 | 29.03 | 12.1 | 2.2 | 28.6 | |||
| 1 Nov | 1838.20 | 21.4 | 0.00 | 0.00 | 0 | 4.4 | 0 | |||
| 31 Oct | 1833.20 | 21.4 | -1.80 | - | 14.3 | 4.4 | 26.4 | |||
| 30 Oct | 1840.25 | 23.2 | -87.10 | - | 130.9 | 23.1 | 23.1 | |||
| 29 Oct | 1796.80 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1796.30 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1771.45 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1812.95 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1760.85 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1804.45 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1830.80 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1852.15 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1889.30 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1848.35 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1840.75 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 1879.95 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1853.70 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1937.50 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1950.00 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1956.55 | 110.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1933.20 | 110.3 | - | 0 | 0 | 0 | ||||
For Dalmia Bharat Limited - strike price 1940 expiring on 28NOV2024
Delta for 1940 CE is 0.00
Historical price for 1940 CE is as follows
On 21 Nov DALBHARAT was trading at 1771.60. The strike last trading price was 1, 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 20 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 1, 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 1, 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 18 Nov DALBHARAT was trading at 1686.35. The strike last trading price was 1, which was 0.65 higher than the previous day. The implied volatity was 40.46, the open interest changed by 0 which decreased total open position to 35
On 14 Nov DALBHARAT was trading at 1713.80. The strike last trading price was 0.35, which was -1.40 lower than the previous day. The implied volatity was 26.78, the open interest changed by 2 which increased total open position to 35
On 13 Nov DALBHARAT was trading at 1737.60. The strike last trading price was 1.75, which was -1.30 lower than the previous day. The implied volatity was 29.50, the open interest changed by -1 which decreased total open position to 31
On 12 Nov DALBHARAT was trading at 1786.70. The strike last trading price was 3.05, which was 0.55 higher than the previous day. The implied volatity was 25.07, the open interest changed by 1 which increased total open position to 41
On 11 Nov DALBHARAT was trading at 1755.35. The strike last trading price was 2.5, which was -0.80 lower than the previous day. The implied volatity was 27.88, the open interest changed by -4 which decreased total open position to 39
On 8 Nov DALBHARAT was trading at 1768.05. The strike last trading price was 3.3, which was -2.20 lower than the previous day. The implied volatity was 26.16, the open interest changed by -8 which decreased total open position to 45
On 7 Nov DALBHARAT was trading at 1798.25. The strike last trading price was 5.5, which was -3.45 lower than the previous day. The implied volatity was 24.09, the open interest changed by 14 which increased total open position to 53
On 6 Nov DALBHARAT was trading at 1817.55. The strike last trading price was 8.95, which was -0.20 lower than the previous day. The implied volatity was 24.17, the open interest changed by 14 which increased total open position to 40
On 5 Nov DALBHARAT was trading at 1793.60. The strike last trading price was 9.15, which was -2.70 lower than the previous day. The implied volatity was 27.08, the open interest changed by 0 which decreased total open position to 27
On 4 Nov DALBHARAT was trading at 1789.75. The strike last trading price was 11.85, which was -9.55 lower than the previous day. The implied volatity was 29.03, the open interest changed by 2 which increased total open position to 26
On 1 Nov DALBHARAT was trading at 1838.20. The strike last trading price was 21.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct DALBHARAT was trading at 1833.20. The strike last trading price was 21.4, which was -1.80 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 23.2, which was -87.10 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 110.3, 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 28 Oct DALBHARAT was trading at 1796.30. The strike last trading price was 110.3, 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 25 Oct DALBHARAT was trading at 1771.45. The strike last trading price was 110.3, 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 24 Oct DALBHARAT was trading at 1812.95. The strike last trading price was 110.3, 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 110.3, 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 110.3, 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 110.3, 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 110.3, 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 110.3, 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 110.3, 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 110.3, 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 110.3, 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 110.3, 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 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 110.3, 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 110.3, 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 110.3, 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 110.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DALBHARAT 28NOV2024 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1771.60 | 153.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1745.25 | 153.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1745.25 | 153.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1686.35 | 153.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1713.80 | 153.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1737.60 | 153.35 | 0.00 | 0.00 | 0 | 2.2 | 0 |
| 12 Nov | 1786.70 | 153.35 | -11.65 | 34.51 | 2.2 | 0 | 1.1 |
| 11 Nov | 1755.35 | 165 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1768.05 | 165 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1798.25 | 165 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1817.55 | 165 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1793.60 | 165 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1789.75 | 165 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1838.20 | 165 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1833.20 | 165 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1840.25 | 165 | 0.00 | - | 0 | 1.1 | 0 |
| 29 Oct | 1796.80 | 165 | 54.75 | - | 1.1 | 0 | 0 |
| 28 Oct | 1796.30 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1771.45 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1812.95 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1760.85 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1804.45 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1830.80 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1852.15 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1889.30 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1848.35 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1840.75 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1879.95 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1853.70 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1937.50 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1950.00 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1956.55 | 110.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1933.20 | 110.25 | - | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1940 expiring on 28NOV2024
Delta for 1940 PE is 0.00
Historical price for 1940 PE is as follows
On 21 Nov DALBHARAT was trading at 1771.60. The strike last trading price was 153.35, 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 20 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 153.35, 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 153.35, 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 153.35, 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 153.35, 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 13 Nov DALBHARAT was trading at 1737.60. The strike last trading price was 153.35, 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 12 Nov DALBHARAT was trading at 1786.70. The strike last trading price was 153.35, which was -11.65 lower than the previous day. The implied volatity was 34.51, the open interest changed by 0 which decreased total open position to 1
On 11 Nov DALBHARAT was trading at 1755.35. The strike last trading price was 165, 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 8 Nov DALBHARAT was trading at 1768.05. The strike last trading price was 165, 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 7 Nov DALBHARAT was trading at 1798.25. The strike last trading price was 165, 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 6 Nov DALBHARAT was trading at 1817.55. The strike last trading price was 165, 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 5 Nov DALBHARAT was trading at 1793.60. The strike last trading price was 165, 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 4 Nov DALBHARAT was trading at 1789.75. The strike last trading price was 165, 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 1 Nov DALBHARAT was trading at 1838.20. The strike last trading price was 165, 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 31 Oct DALBHARAT was trading at 1833.20. The strike last trading price was 165, 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 Oct DALBHARAT was trading at 1840.25. The strike last trading price was 165, 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 29 Oct DALBHARAT was trading at 1796.80. The strike last trading price was 165, which was 54.75 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 110.25, 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 25 Oct DALBHARAT was trading at 1771.45. The strike last trading price was 110.25, 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 24 Oct DALBHARAT was trading at 1812.95. The strike last trading price was 110.25, 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 110.25, 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 110.25, 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 110.25, 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 110.25, 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 110.25, 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 110.25, 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 110.25, 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 110.25, 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 110.25, 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 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 110.25, 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 110.25, 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 110.25, 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 110.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
