DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
06 Sep 2024 04:11 PM IST
| DALBHARAT 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1876.25 | 14.35 | -7.15 | 9,36,375 | 72,050 | 4,24,600 | ||||
| 5 Sept | 1913.75 | 21.5 | -5.90 | 7,27,925 | 75,900 | 3,55,025 | ||||
| 4 Sept | 1926.60 | 27.4 | 6.45 | 1,86,450 | 14,575 | 2,79,125 | ||||
| 3 Sept | 1915.50 | 20.95 | -5.00 | 1,32,825 | 20,625 | 2,64,550 | ||||
| 2 Sept | 1920.00 | 25.95 | 6.85 | 6,39,100 | 34,375 | 2,43,650 | ||||
| 30 Aug | 1891.05 | 19.1 | 5.05 | 4,67,775 | 28,875 | 2,09,275 | ||||
| 29 Aug | 1845.65 | 14.05 | 4.10 | 1,50,975 | 21,450 | 1,80,400 | ||||
| 28 Aug | 1824.30 | 9.95 | 0.25 | 56,375 | 3,575 | 1,57,575 | ||||
| 27 Aug | 1821.80 | 9.7 | 0.70 | 89,375 | 18,700 | 1,53,450 | ||||
| 26 Aug | 1814.90 | 9 | -0.90 | 49,225 | 8,250 | 1,34,200 | ||||
|
|
||||||||||
| 23 Aug | 1804.05 | 9.9 | 1.10 | 1,49,600 | 2,200 | 1,26,225 | ||||
| 22 Aug | 1799.40 | 8.8 | 1.00 | 2,07,625 | 1,20,725 | 1,23,475 | ||||
| 21 Aug | 1755.45 | 7.8 | -5.20 | 1,100 | 825 | 2,475 | ||||
| 20 Aug | 1767.70 | 13 | 0.00 | 0 | 550 | 0 | ||||
| 19 Aug | 1768.95 | 13 | -14.10 | 550 | 275 | 1,375 | ||||
| 13 Aug | 1735.25 | 27.1 | 0.00 | 0 | 0 | 1,100 | ||||
| 8 Aug | 1770.05 | 27.1 | -1.40 | 825 | 0 | 275 | ||||
| 7 Aug | 1757.75 | 28.5 | 0.00 | 0 | 0 | 275 | ||||
| 6 Aug | 1730.75 | 28.5 | -40.20 | 275 | 0 | 0 | ||||
| 19 Jul | 1818.70 | 68.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1916.85 | 68.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1915.90 | 68.7 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1929.20 | 68.7 | 68.70 | 0 | 0 | 0 | ||||
| 12 Jul | 1933.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1865.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1865.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1867.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1855.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1858.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1842.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1855.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1839.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1849.95 | 0 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 2000 expiring on 26SEP2024
Delta for 2000 CE is -
Historical price for 2000 CE is as follows
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 14.35, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 72050 which increased total open position to 424600
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 21.5, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 75900 which increased total open position to 355025
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 27.4, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 14575 which increased total open position to 279125
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 20.95, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 264550
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 25.95, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 34375 which increased total open position to 243650
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 19.1, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 209275
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 14.05, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 180400
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 9.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 157575
On 27 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 9.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 153450
On 26 Aug DALBHARAT was trading at 1814.90. The strike last trading price was 9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 134200
On 23 Aug DALBHARAT was trading at 1804.05. The strike last trading price was 9.9, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 126225
On 22 Aug DALBHARAT was trading at 1799.40. The strike last trading price was 8.8, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 120725 which increased total open position to 123475
On 21 Aug DALBHARAT was trading at 1755.45. The strike last trading price was 7.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 2475
On 20 Aug DALBHARAT was trading at 1767.70. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 19 Aug DALBHARAT was trading at 1768.95. The strike last trading price was 13, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 1375
On 13 Aug DALBHARAT was trading at 1735.25. The strike last trading price was 27.1, 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 1100
On 8 Aug DALBHARAT was trading at 1770.05. The strike last trading price was 27.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 7 Aug DALBHARAT was trading at 1757.75. The strike last trading price was 28.5, 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 275
On 6 Aug DALBHARAT was trading at 1730.75. The strike last trading price was 28.5, which was -40.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul DALBHARAT was trading at 1818.70. The strike last trading price was 68.7, 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 Jul DALBHARAT was trading at 1916.85. The strike last trading price was 68.7, 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 Jul DALBHARAT was trading at 1915.90. The strike last trading price was 68.7, 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 15 Jul DALBHARAT was trading at 1929.20. The strike last trading price was 68.7, which was 68.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul DALBHARAT was trading at 1933.60. 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 11 Jul DALBHARAT was trading at 1865.60. 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 10 Jul DALBHARAT was trading at 1865.30. 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 9 Jul DALBHARAT was trading at 1867.60. 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 8 Jul DALBHARAT was trading at 1855.85. 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 5 Jul DALBHARAT was trading at 1858.15. 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 4 Jul DALBHARAT was trading at 1842.35. 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 3 Jul DALBHARAT was trading at 1855.95. 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 2 Jul DALBHARAT was trading at 1839.45. 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 1 Jul DALBHARAT was trading at 1849.95. 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
| DALBHARAT 2000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1876.25 | 94 | 0.00 | 0 | 1,375 | 0 |
| 5 Sept | 1913.75 | 94 | 7.00 | 3,025 | 1,375 | 9,625 |
| 4 Sept | 1926.60 | 87 | -2.00 | 5,500 | -550 | 8,525 |
| 3 Sept | 1915.50 | 89 | -6.00 | 1,100 | 0 | 9,075 |
| 2 Sept | 1920.00 | 95 | -24.20 | 3,575 | 825 | 7,700 |
| 30 Aug | 1891.05 | 119.2 | -28.25 | 2,750 | 1,650 | 6,600 |
| 29 Aug | 1845.65 | 147.45 | -29.55 | 2,475 | 825 | 4,950 |
| 28 Aug | 1824.30 | 177 | -63.35 | 4,400 | 3,850 | 3,850 |
| 27 Aug | 1821.80 | 240.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1814.90 | 240.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1804.05 | 240.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1799.40 | 240.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1755.45 | 240.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1767.70 | 240.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1768.95 | 240.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1735.25 | 240.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1770.05 | 240.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1757.75 | 240.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1730.75 | 240.35 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1818.70 | 240.35 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1916.85 | 240.35 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1915.90 | 240.35 | 240.35 | 0 | 0 | 0 |
| 15 Jul | 1929.20 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1933.60 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1865.60 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1865.30 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1867.60 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1855.85 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1858.15 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1842.35 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1855.95 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1839.45 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 1849.95 | 0 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 2000 expiring on 26SEP2024
Delta for 2000 PE is -
Historical price for 2000 PE is as follows
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 94, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 0
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 94, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 9625
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 87, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 8525
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 89, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9075
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 95, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 7700
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 119.2, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 6600
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 147.45, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 4950
On 28 Aug DALBHARAT was trading at 1824.30. The strike last trading price was 177, which was -63.35 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 27 Aug DALBHARAT was trading at 1821.80. The strike last trading price was 240.35, 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 240.35, 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 240.35, 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 240.35, 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 240.35, 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 240.35, 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 240.35, 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 240.35, 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 240.35, 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 240.35, 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 240.35, 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 Jul DALBHARAT was trading at 1818.70. The strike last trading price was 240.35, 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 Jul DALBHARAT was trading at 1916.85. The strike last trading price was 240.35, 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 Jul DALBHARAT was trading at 1915.90. The strike last trading price was 240.35, which was 240.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul DALBHARAT was trading at 1929.20. 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 12 Jul DALBHARAT was trading at 1933.60. 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 11 Jul DALBHARAT was trading at 1865.60. 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 10 Jul DALBHARAT was trading at 1865.30. 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 9 Jul DALBHARAT was trading at 1867.60. 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 8 Jul DALBHARAT was trading at 1855.85. 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 5 Jul DALBHARAT was trading at 1858.15. 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 4 Jul DALBHARAT was trading at 1842.35. 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 3 Jul DALBHARAT was trading at 1855.95. 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 2 Jul DALBHARAT was trading at 1839.45. 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 1 Jul DALBHARAT was trading at 1849.95. 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