DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
16 Sep 2024 04:11 PM IST
| DALBHARAT 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1856.55 | 3.9 | -0.70 | 8,525 | 3,300 | 13,750 | ||||
| 13 Sept | 1902.10 | 4.6 | -0.50 | 2,200 | -1,100 | 10,725 | ||||
| 12 Sept | 1887.35 | 5.1 | -1.20 | 21,175 | 1,925 | 12,100 | ||||
| 11 Sept | 1898.85 | 6.3 | 0.85 | 2,750 | -1,100 | 9,900 | ||||
| 10 Sept | 1887.40 | 5.45 | -0.85 | 5,225 | -550 | 11,275 | ||||
| 9 Sept | 1875.65 | 6.3 | -3.70 | 13,750 | -3,575 | 12,100 | ||||
| 6 Sept | 1876.25 | 10 | -4.15 | 86,350 | -37,125 | 16,500 | ||||
| 5 Sept | 1913.75 | 14.15 | -3.35 | 1,24,025 | 7,700 | 53,625 | ||||
| 4 Sept | 1926.60 | 17.5 | 4.90 | 30,800 | 2,200 | 43,725 | ||||
| 3 Sept | 1915.50 | 12.6 | -5.00 | 20,625 | -825 | 41,800 | ||||
| 2 Sept | 1920.00 | 17.6 | 4.70 | 18,700 | 1,375 | 42,350 | ||||
| 30 Aug | 1891.05 | 12.9 | -45.65 | 68,475 | 41,250 | 41,250 | ||||
| 29 Aug | 1845.65 | 58.55 | 58.55 | 0 | 0 | 0 | ||||
| 18 Jul | 1916.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1915.90 | 0 | 0.00 | 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 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 2040 expiring on 26SEP2024
Delta for 2040 CE is -
Historical price for 2040 CE is as follows
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 3.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 13750
On 13 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 4.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 10725
On 12 Sept DALBHARAT was trading at 1887.35. The strike last trading price was 5.1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 12100
On 11 Sept DALBHARAT was trading at 1898.85. The strike last trading price was 6.3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 9900
On 10 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 5.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 11275
On 9 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 6.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -3575 which decreased total open position to 12100
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 10, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -37125 which decreased total open position to 16500
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 14.15, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 53625
On 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 17.5, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 43725
On 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 12.6, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 41800
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 17.6, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 42350
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 12.9, which was -45.65 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 41250
On 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 58.55, which was 58.55 higher 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 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 16 Jul DALBHARAT was trading at 1915.90. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DALBHARAT 2040 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1856.55 | 139.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1902.10 | 139.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1887.35 | 139.05 | 0.00 | 0 | 275 | 0 |
| 11 Sept | 1898.85 | 139.05 | -3.35 | 275 | 0 | 825 |
| 10 Sept | 1887.40 | 142.4 | -11.20 | 550 | 0 | 275 |
| 9 Sept | 1875.65 | 153.6 | 0.00 | 0 | -275 | 0 |
| 6 Sept | 1876.25 | 153.6 | 20.25 | 275 | 0 | 550 |
| 5 Sept | 1913.75 | 133.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1926.60 | 133.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1915.50 | 133.35 | 6.95 | 275 | 0 | 550 |
| 2 Sept | 1920.00 | 126.4 | -63.60 | 1,100 | 0 | 550 |
| 30 Aug | 1891.05 | 190 | 0.00 | 0 | 275 | 0 |
| 29 Aug | 1845.65 | 190 | 190.00 | 275 | 0 | 275 |
| 18 Jul | 1916.85 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1915.90 | 0 | 0.00 | 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 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 2040 expiring on 26SEP2024
Delta for 2040 PE is -
Historical price for 2040 PE is as follows
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 139.05, 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 139.05, 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 Sept DALBHARAT was trading at 1887.35. The strike last trading price was 139.05, 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 11 Sept DALBHARAT was trading at 1898.85. The strike last trading price was 139.05, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
On 10 Sept DALBHARAT was trading at 1887.40. The strike last trading price was 142.4, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 9 Sept DALBHARAT was trading at 1875.65. The strike last trading price was 153.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 6 Sept DALBHARAT was trading at 1876.25. The strike last trading price was 153.6, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 5 Sept DALBHARAT was trading at 1913.75. The strike last trading price was 133.35, 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 4 Sept DALBHARAT was trading at 1926.60. The strike last trading price was 133.35, 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 3 Sept DALBHARAT was trading at 1915.50. The strike last trading price was 133.35, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 2 Sept DALBHARAT was trading at 1920.00. The strike last trading price was 126.4, which was -63.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 30 Aug DALBHARAT was trading at 1891.05. The strike last trading price was 190, 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 29 Aug DALBHARAT was trading at 1845.65. The strike last trading price was 190, which was 190.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 18 Jul DALBHARAT was trading at 1916.85. 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 16 Jul DALBHARAT was trading at 1915.90. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0