DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
17 Oct 2024 04:11 PM IST
| DALBHARAT 1960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1835.00 | 9.8 | -5.20 | 77,550 | 15,125 | 1,98,550 | ||||
| 16 Oct | 1867.25 | 15 | -6.60 | 1,18,800 | -26,400 | 1,83,700 | ||||
| 15 Oct | 1885.95 | 21.6 | 1.60 | 73,975 | 275 | 2,11,475 | ||||
| 14 Oct | 1889.30 | 20 | -0.20 | 1,21,825 | -11,825 | 2,10,925 | ||||
| 11 Oct | 1872.95 | 20.2 | 2.50 | 81,950 | 1,100 | 2,23,025 | ||||
| 10 Oct | 1848.35 | 17.7 | 1.10 | 32,175 | 0 | 2,22,200 | ||||
| 9 Oct | 1840.75 | 16.6 | -14.40 | 1,57,025 | 29,700 | 2,22,200 | ||||
| 8 Oct | 1879.95 | 31 | 6.75 | 1,04,500 | -9,625 | 1,92,775 | ||||
| 7 Oct | 1853.70 | 24.25 | -22.80 | 2,20,550 | 63,250 | 2,02,400 | ||||
| 4 Oct | 1937.50 | 47.05 | -11.95 | 3,88,025 | 11,550 | 1,39,425 | ||||
|
|
||||||||||
| 3 Oct | 1950.00 | 59 | -5.75 | 3,18,175 | -1,925 | 1,28,150 | ||||
| 1 Oct | 1956.55 | 64.75 | 7.75 | 3,66,025 | 65,450 | 1,31,725 | ||||
| 30 Sept | 1933.20 | 57 | 13.75 | 1,92,775 | 23,100 | 66,275 | ||||
| 27 Sept | 1894.75 | 43.25 | -9.50 | 2,83,800 | 28,600 | 43,450 | ||||
| 26 Sept | 1915.75 | 52.75 | 1.60 | 10,175 | 4,950 | 14,575 | ||||
| 25 Sept | 1910.35 | 51.15 | -6.70 | 10,450 | 4,125 | 9,900 | ||||
| 24 Sept | 1929.70 | 57.85 | 14.60 | 12,650 | 4,950 | 5,500 | ||||
| 23 Sept | 1900.10 | 43.25 | -33.85 | 550 | 275 | 275 | ||||
| 20 Sept | 1835.90 | 77.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1822.25 | 77.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1834.45 | 77.1 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1822.00 | 77.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1856.55 | 77.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1902.10 | 77.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1887.40 | 77.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1875.65 | 77.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1913.75 | 77.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1915.50 | 77.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1920.00 | 77.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1814.90 | 77.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1768.95 | 77.1 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1960 expiring on 31OCT2024
Delta for 1960 CE is -
Historical price for 1960 CE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 9.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 15125 which increased total open position to 198550
On 16 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 15, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 183700
On 15 Oct DALBHARAT was trading at 1885.95. The strike last trading price was 21.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 211475
On 14 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 20, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -11825 which decreased total open position to 210925
On 11 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 20.2, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 223025
On 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 17.7, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 222200
On 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 16.6, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 222200
On 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 31, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 192775
On 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 24.25, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 63250 which increased total open position to 202400
On 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 47.05, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 139425
On 3 Oct DALBHARAT was trading at 1950.00. The strike last trading price was 59, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 128150
On 1 Oct DALBHARAT was trading at 1956.55. The strike last trading price was 64.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 131725
On 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 57, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 66275
On 27 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 43.25, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 43450
On 26 Sept DALBHARAT was trading at 1915.75. The strike last trading price was 52.75, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 14575
On 25 Sept DALBHARAT was trading at 1910.35. The strike last trading price was 51.15, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 9900
On 24 Sept DALBHARAT was trading at 1929.70. The strike last trading price was 57.85, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 5500
On 23 Sept DALBHARAT was trading at 1900.10. The strike last trading price was 43.25, which was -33.85 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 20 Sept DALBHARAT was trading at 1835.90. The strike last trading price was 77.1, 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 Sept DALBHARAT was trading at 1822.25. The strike last trading price was 77.1, 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 18 Sept DALBHARAT was trading at 1834.45. The strike last trading price was 77.1, 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 17 Sept DALBHARAT was trading at 1822.00. The strike last trading price was 77.1, 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 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 77.1, 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 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 77.1, 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 10 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 77.1, 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 77.1, 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 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 77.1, 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 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 77.1, 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 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 77.1, 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 77.1, 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 77.1, 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 1960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1835.00 | 138 | 29.70 | 825 | -275 | 69,025 |
| 16 Oct | 1867.25 | 108.3 | -5.35 | 2,475 | -275 | 69,575 |
| 15 Oct | 1885.95 | 113.65 | 4.65 | 2,200 | -275 | 70,125 |
| 14 Oct | 1889.30 | 109 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1872.95 | 109 | -20.20 | 550 | 0 | 70,400 |
| 10 Oct | 1848.35 | 129.2 | 0.00 | 0 | 4,950 | 0 |
| 9 Oct | 1840.75 | 129.2 | 30.10 | 29,700 | 4,950 | 70,400 |
| 8 Oct | 1879.95 | 99.1 | -25.30 | 825 | 0 | 64,900 |
| 7 Oct | 1853.70 | 124.4 | 61.05 | 38,775 | -3,300 | 64,900 |
| 4 Oct | 1937.50 | 63.35 | 2.05 | 73,975 | -4,950 | 68,475 |
| 3 Oct | 1950.00 | 61.3 | 2.55 | 18,150 | 0 | 73,425 |
| 1 Oct | 1956.55 | 58.75 | -12.80 | 18,150 | 2,475 | 73,425 |
| 30 Sept | 1933.20 | 71.55 | -17.65 | 43,450 | 6,600 | 70,950 |
| 27 Sept | 1894.75 | 89.2 | 16.25 | 1,30,350 | 60,775 | 64,350 |
| 26 Sept | 1915.75 | 72.95 | -4.35 | 3,575 | 3,025 | 3,300 |
| 25 Sept | 1910.35 | 77.3 | -150.30 | 275 | 0 | 0 |
| 24 Sept | 1929.70 | 227.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1900.10 | 227.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1835.90 | 227.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1822.25 | 227.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1834.45 | 227.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1822.00 | 227.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1856.55 | 227.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1902.10 | 227.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1887.40 | 227.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1875.65 | 227.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1913.75 | 227.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1915.50 | 227.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1920.00 | 227.6 | 227.60 | 0 | 0 | 0 |
| 26 Aug | 1814.90 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1768.95 | 0 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1960 expiring on 31OCT2024
Delta for 1960 PE is -
Historical price for 1960 PE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 138, which was 29.70 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 69025
On 16 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 108.3, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 69575
On 15 Oct DALBHARAT was trading at 1885.95. The strike last trading price was 113.65, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 70125
On 14 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 109, 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 11 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 109, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70400
On 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 129.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 0
On 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 129.2, which was 30.10 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 70400
On 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 99.1, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64900
On 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 124.4, which was 61.05 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 64900
On 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 63.35, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 68475
On 3 Oct DALBHARAT was trading at 1950.00. The strike last trading price was 61.3, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73425
On 1 Oct DALBHARAT was trading at 1956.55. The strike last trading price was 58.75, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 73425
On 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 71.55, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 70950
On 27 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 89.2, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 60775 which increased total open position to 64350
On 26 Sept DALBHARAT was trading at 1915.75. The strike last trading price was 72.95, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 3300
On 25 Sept DALBHARAT was trading at 1910.35. The strike last trading price was 77.3, which was -150.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept DALBHARAT was trading at 1929.70. The strike last trading price was 227.6, 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 23 Sept DALBHARAT was trading at 1900.10. The strike last trading price was 227.6, 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 Sept DALBHARAT was trading at 1835.90. The strike last trading price was 227.6, 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 Sept DALBHARAT was trading at 1822.25. The strike last trading price was 227.6, 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 18 Sept DALBHARAT was trading at 1834.45. The strike last trading price was 227.6, 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 17 Sept DALBHARAT was trading at 1822.00. The strike last trading price was 227.6, 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 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 227.6, 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 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 227.6, 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 10 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 227.6, 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 227.6, 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 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 227.6, 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 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 227.6, 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 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 227.6, which was 227.60 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
