DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
21 Nov 2024 04:11 PM IST
| DALBHARAT 28NOV2024 1980 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 | 0.75 | 0.00 | 0.00 | 0 | -1.1 | 0 | |||
| 20 Nov | 1745.25 | 0.75 | 0.00 | 37.87 | 1.1 | -1.1 | 3.3 | |||
| 19 Nov | 1745.25 | 0.75 | 0.65 | 37.87 | 1.1 | 0 | 3.3 | |||
| 18 Nov | 1686.35 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1713.80 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1737.60 | 0.1 | -3.40 | 23.18 | 1.1 | 0 | 3.3 | |||
| 12 Nov | 1786.70 | 3.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1755.35 | 3.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1768.05 | 3.5 | -4.35 | 30.66 | 2.2 | 0 | 3.3 | |||
| 7 Nov | 1798.25 | 7.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1817.55 | 7.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1793.60 | 7.85 | 0.00 | 0.00 | 0 | 1.1 | 0 | |||
| 4 Nov | 1789.75 | 7.85 | -11.90 | 30.06 | 3.3 | 1.1 | 3.3 | |||
| 1 Nov | 1838.20 | 19.75 | 0.00 | 0.00 | 0 | 1.1 | 0 | |||
| 31 Oct | 1833.20 | 19.75 | -0.25 | - | 1.1 | 0 | 1.1 | |||
| 30 Oct | 1840.25 | 20 | -75.75 | - | 1.1 | 0 | 1.1 | |||
| 29 Oct | 1796.80 | 95.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1796.30 | 95.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1771.45 | 95.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1812.95 | 95.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1760.85 | 95.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1804.45 | 95.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1830.80 | 95.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1852.15 | 95.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1889.30 | 95.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1848.35 | 95.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1840.75 | 95.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 1879.95 | 95.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1853.70 | 95.75 | 0.00 | - | 0 | 1.1 | 0 | |||
| 4 Oct | 1937.50 | 95.75 | 2.95 | - | 2.2 | 1.1 | 1.1 | |||
| 3 Oct | 1950.00 | 92.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1956.55 | 92.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1933.20 | 92.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1894.75 | 92.8 | - | 0 | 0 | 0 | ||||
For Dalmia Bharat Limited - strike price 1980 expiring on 28NOV2024
Delta for 1980 CE is 0.00
Historical price for 1980 CE is as follows
On 21 Nov DALBHARAT was trading at 1771.60. The strike last trading price was 0.75, 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 20 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 37.87, the open interest changed by -1 which decreased total open position to 3
On 19 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 0.75, which was 0.65 higher than the previous day. The implied volatity was 37.87, the open interest changed by 0 which decreased total open position to 3
On 18 Nov DALBHARAT was trading at 1686.35. The strike last trading price was 0.1, 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 14 Nov DALBHARAT was trading at 1713.80. The strike last trading price was 0.1, 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 13 Nov DALBHARAT was trading at 1737.60. The strike last trading price was 0.1, which was -3.40 lower than the previous day. The implied volatity was 23.18, the open interest changed by 0 which decreased total open position to 3
On 12 Nov DALBHARAT was trading at 1786.70. The strike last trading price was 3.5, 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 11 Nov DALBHARAT was trading at 1755.35. The strike last trading price was 3.5, 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 8 Nov DALBHARAT was trading at 1768.05. The strike last trading price was 3.5, which was -4.35 lower than the previous day. The implied volatity was 30.66, the open interest changed by 0 which decreased total open position to 3
On 7 Nov DALBHARAT was trading at 1798.25. The strike last trading price was 7.85, 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 7.85, 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 7.85, 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 4 Nov DALBHARAT was trading at 1789.75. The strike last trading price was 7.85, which was -11.90 lower than the previous day. The implied volatity was 30.06, the open interest changed by 1 which increased total open position to 3
On 1 Nov DALBHARAT was trading at 1838.20. The strike last trading price was 19.75, 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 31 Oct DALBHARAT was trading at 1833.20. The strike last trading price was 19.75, which was -0.25 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 20, which was -75.75 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, 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 95.75, which was 2.95 higher 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 92.8, 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 92.8, 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 92.8, 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 27 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 92.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DALBHARAT 28NOV2024 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1771.60 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1745.25 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1745.25 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1686.35 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1713.80 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1737.60 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1786.70 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1755.35 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1768.05 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1798.25 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1817.55 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1793.60 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1789.75 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1838.20 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1833.20 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1840.25 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1796.80 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1796.30 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1771.45 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1812.95 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1760.85 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1804.45 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1830.80 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1852.15 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1889.30 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1848.35 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1840.75 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1879.95 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1853.70 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1937.50 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1950.00 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1956.55 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1933.20 | 132.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1894.75 | 132.25 | - | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 1980 expiring on 28NOV2024
Delta for 1980 PE is -
Historical price for 1980 PE is as follows
On 21 Nov DALBHARAT was trading at 1771.60. The strike last trading price was 132.25, 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 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 132.25, 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 Nov DALBHARAT was trading at 1745.25. The strike last trading price was 132.25, 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 18 Nov DALBHARAT was trading at 1686.35. The strike last trading price was 132.25, 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 14 Nov DALBHARAT was trading at 1713.80. The strike last trading price was 132.25, 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 Nov DALBHARAT was trading at 1737.60. The strike last trading price was 132.25, 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 12 Nov DALBHARAT was trading at 1786.70. The strike last trading price was 132.25, 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 11 Nov DALBHARAT was trading at 1755.35. The strike last trading price was 132.25, 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 Nov DALBHARAT was trading at 1768.05. The strike last trading price was 132.25, 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 Nov DALBHARAT was trading at 1798.25. The strike last trading price was 132.25, 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 Nov DALBHARAT was trading at 1817.55. The strike last trading price was 132.25, 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 5 Nov DALBHARAT was trading at 1793.60. The strike last trading price was 132.25, 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 4 Nov DALBHARAT was trading at 1789.75. The strike last trading price was 132.25, 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 1 Nov DALBHARAT was trading at 1838.20. The strike last trading price was 132.25, 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 31 Oct DALBHARAT was trading at 1833.20. The strike last trading price was 132.25, 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 Oct DALBHARAT was trading at 1840.25. The strike last trading price was 132.25, 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 29 Oct DALBHARAT was trading at 1796.80. The strike last trading price was 132.25, 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 28 Oct DALBHARAT was trading at 1796.30. The strike last trading price was 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 27 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 132.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
