DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
06 Sep 2024 04:11 PM IST
| DALBHARAT 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1876.25 | 17.9 | -8.65 | 23,375 | -8,250 | 16,500 | ||||
| 5 Sept | 1913.75 | 26.55 | -6.15 | 25,575 | -1,925 | 24,750 | ||||
| 4 Sept | 1926.60 | 32.7 | 5.70 | 11,825 | 1,375 | 27,225 | ||||
| 3 Sept | 1915.50 | 27 | -5.50 | 5,775 | 1,925 | 26,400 | ||||
| 2 Sept | 1920.00 | 32.5 | 8.50 | 35,475 | 19,250 | 24,200 | ||||
| 30 Aug | 1891.05 | 24 | 10.40 | 11,550 | 3,575 | 4,675 | ||||
| 29 Aug | 1845.65 | 13.6 | 1.05 | 1,375 | 275 | 1,100 | ||||
| 28 Aug | 1824.30 | 12.55 | -2.60 | 550 | 275 | 825 | ||||
| 27 Aug | 1821.80 | 15.15 | -23.70 | 275 | 0 | 275 | ||||
| 26 Aug | 1814.90 | 38.85 | 0.00 | 0 | 275 | 0 | ||||
| 23 Aug | 1804.05 | 38.85 | -5.40 | 275 | 0 | 0 | ||||
| 22 Aug | 1799.40 | 44.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1755.45 | 44.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1767.70 | 44.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1768.95 | 44.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 1735.25 | 44.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1770.05 | 44.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1757.75 | 44.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1730.75 | 44.25 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 1980 expiring on 26SEP2024
Delta for 1980 CE is -
Historical price for 1980 CE is as follows
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 17.9, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 16500
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 26.55, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 24750
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 32.7, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 27225
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 27, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 26400
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 32.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 24200
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 24, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 4675
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 13.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 1100
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 12.55, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 825
On 27 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 15.15, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 38.85, 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 38.85, which was -5.40 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 44.25, 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 21 Aug DALBHARAT was trading at 1755.45. The strike last trading price was 44.25, 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 44.25, 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 44.25, 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 44.25, 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 44.25, 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 44.25, 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 44.25, 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 1980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1876.25 | 101.65 | -126.25 | 550 | 275 | 275 |
| 5 Sept | 1913.75 | 227.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1926.60 | 227.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1915.50 | 227.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1920.00 | 227.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1891.05 | 227.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1845.65 | 227.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1824.30 | 227.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1821.80 | 227.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1814.90 | 227.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1804.05 | 227.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1799.40 | 227.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1755.45 | 227.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1767.70 | 227.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1768.95 | 227.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1735.25 | 227.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1770.05 | 227.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1757.75 | 227.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1730.75 | 227.9 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1980 expiring on 26SEP2024
Delta for 1980 PE is -
Historical price for 1980 PE is as follows
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 101.65, which was -126.25 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 227.9, 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 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 227.9, 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 227.9, 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 227.9, 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 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 227.9, 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 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 227.9, 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 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 227.9, 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 227.9, 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 227.9, 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 Aug DALBHARAT was trading at 1804.05. The strike last trading price was 227.9, 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 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 227.9, 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 227.9, 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 227.9, 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 227.9, 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 227.9, 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 227.9, 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 227.9, 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 227.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0