DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
20 Dec 2024 04:11 PM IST
| DALBHARAT 26DEC2024 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.12
Theta: -0.48
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1801.90 | 0.85 | -0.65 | 46.54 | 54 | -8 | 137 | |||
| 19 Dec | 1851.90 | 1.5 | -1.40 | 38.84 | 31 | -5 | 146 | |||
| 18 Dec | 1879.30 | 2.9 | -3.00 | 35.09 | 226 | -22 | 152 | |||
| 17 Dec | 1934.10 | 5.9 | -2.00 | 30.59 | 147 | 22 | 174 | |||
| 16 Dec | 1945.95 | 7.9 | 0.50 | 26.83 | 383 | 26 | 153 | |||
| 13 Dec | 1921.60 | 7.4 | -3.50 | 27.06 | 343 | -38 | 128 | |||
| 12 Dec | 1935.25 | 10.9 | -10.25 | 28.04 | 207 | -6 | 166 | |||
| 11 Dec | 1966.60 | 21.15 | 14.40 | 29.41 | 440 | 89 | 171 | |||
| 10 Dec | 1898.70 | 6.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1897.75 | 6.75 | -3.45 | 26.81 | 6 | -1 | 81 | |||
| 6 Dec | 1926.05 | 10.2 | -1.35 | 24.07 | 24 | 3 | 87 | |||
| 5 Dec | 1913.80 | 11.55 | -3.95 | 26.30 | 73 | 5 | 84 | |||
| 4 Dec | 1936.70 | 15.5 | -1.80 | 25.26 | 72 | 48 | 79 | |||
| 3 Dec | 1930.80 | 17.3 | 8.75 | 26.34 | 112 | -10 | 31 | |||
| 2 Dec | 1879.75 | 8.55 | 5.20 | 26.16 | 82 | 40 | 40 | |||
| 29 Nov | 1820.35 | 3.35 | -92.85 | 25.27 | 2 | 0 | 0 | |||
| 28 Nov | 1819.30 | 96.2 | 0.00 | 9.76 | 0 | 0 | 0 | |||
| 22 Nov | 1808.25 | 96.2 | 0.00 | 9.22 | 0 | 0 | 0 | |||
| 14 Nov | 1713.80 | 96.2 | 0.00 | 11.90 | 0 | 0 | 0 | |||
| 13 Nov | 1737.60 | 96.2 | 0.00 | 9.63 | 0 | 0 | 0 | |||
| 12 Nov | 1786.70 | 96.2 | 0.00 | 9.64 | 0 | 0 | 0 | |||
| 11 Nov | 1755.35 | 96.2 | 0.00 | 9.99 | 0 | 0 | 0 | |||
| 6 Nov | 1817.55 | 96.2 | 96.20 | 7.21 | 0 | 0 | 0 | |||
| 4 Oct | 1937.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Oct | 1950.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1956.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1933.20 | 0 | - | 0 | 0 | 0 | ||||
For Dalmia Bharat Limited - strike price 2040 expiring on 26DEC2024
Delta for 2040 CE is 0.02
Historical price for 2040 CE is as follows
On 20 Dec DALBHARAT was trading at 1801.90. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 46.54, the open interest changed by -8 which decreased total open position to 137
On 19 Dec DALBHARAT was trading at 1851.90. The strike last trading price was 1.5, which was -1.40 lower than the previous day. The implied volatity was 38.84, the open interest changed by -5 which decreased total open position to 146
On 18 Dec DALBHARAT was trading at 1879.30. The strike last trading price was 2.9, which was -3.00 lower than the previous day. The implied volatity was 35.09, the open interest changed by -22 which decreased total open position to 152
On 17 Dec DALBHARAT was trading at 1934.10. The strike last trading price was 5.9, which was -2.00 lower than the previous day. The implied volatity was 30.59, the open interest changed by 22 which increased total open position to 174
On 16 Dec DALBHARAT was trading at 1945.95. The strike last trading price was 7.9, which was 0.50 higher than the previous day. The implied volatity was 26.83, the open interest changed by 26 which increased total open position to 153
On 13 Dec DALBHARAT was trading at 1921.60. The strike last trading price was 7.4, which was -3.50 lower than the previous day. The implied volatity was 27.06, the open interest changed by -38 which decreased total open position to 128
On 12 Dec DALBHARAT was trading at 1935.25. The strike last trading price was 10.9, which was -10.25 lower than the previous day. The implied volatity was 28.04, the open interest changed by -6 which decreased total open position to 166
On 11 Dec DALBHARAT was trading at 1966.60. The strike last trading price was 21.15, which was 14.40 higher than the previous day. The implied volatity was 29.41, the open interest changed by 89 which increased total open position to 171
On 10 Dec DALBHARAT was trading at 1898.70. The strike last trading price was 6.75, 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 9 Dec DALBHARAT was trading at 1897.75. The strike last trading price was 6.75, which was -3.45 lower than the previous day. The implied volatity was 26.81, the open interest changed by -1 which decreased total open position to 81
On 6 Dec DALBHARAT was trading at 1926.05. The strike last trading price was 10.2, which was -1.35 lower than the previous day. The implied volatity was 24.07, the open interest changed by 3 which increased total open position to 87
On 5 Dec DALBHARAT was trading at 1913.80. The strike last trading price was 11.55, which was -3.95 lower than the previous day. The implied volatity was 26.30, the open interest changed by 5 which increased total open position to 84
On 4 Dec DALBHARAT was trading at 1936.70. The strike last trading price was 15.5, which was -1.80 lower than the previous day. The implied volatity was 25.26, the open interest changed by 48 which increased total open position to 79
On 3 Dec DALBHARAT was trading at 1930.80. The strike last trading price was 17.3, which was 8.75 higher than the previous day. The implied volatity was 26.34, the open interest changed by -10 which decreased total open position to 31
On 2 Dec DALBHARAT was trading at 1879.75. The strike last trading price was 8.55, which was 5.20 higher than the previous day. The implied volatity was 26.16, the open interest changed by 40 which increased total open position to 40
On 29 Nov DALBHARAT was trading at 1820.35. The strike last trading price was 3.35, which was -92.85 lower than the previous day. The implied volatity was 25.27, the open interest changed by 0 which decreased total open position to 0
On 28 Nov DALBHARAT was trading at 1819.30. The strike last trading price was 96.2, which was 0.00 lower than the previous day. The implied volatity was 9.76, the open interest changed by 0 which decreased total open position to 0
On 22 Nov DALBHARAT was trading at 1808.25. The strike last trading price was 96.2, which was 0.00 lower than the previous day. The implied volatity was 9.22, 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 96.2, which was 0.00 lower than the previous day. The implied volatity was 11.90, 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 96.2, which was 0.00 lower than the previous day. The implied volatity was 9.63, 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 96.2, which was 0.00 lower than the previous day. The implied volatity was 9.64, 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 96.2, which was 0.00 lower than the previous day. The implied volatity was 9.99, 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 96.2, which was 96.20 higher than the previous day. The implied volatity was 7.21, the open interest changed by 0 which decreased total open position to 0
On 4 Oct DALBHARAT was trading at 1937.50. 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 which decreased total open position to
On 3 Oct DALBHARAT was trading at 1950.00. 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 which decreased total open position to
On 1 Oct DALBHARAT was trading at 1956.55. 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 which decreased total open position to
On 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DALBHARAT 26DEC2024 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1801.90 | 145.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1851.90 | 145.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1879.30 | 145.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1934.10 | 145.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1945.95 | 145.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1921.60 | 145.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1935.25 | 145.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1966.60 | 145.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1898.70 | 145.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1897.75 | 145.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1926.05 | 145.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1913.80 | 145.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1936.70 | 145.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1930.80 | 145.25 | -5.60 | 44.49 | 1 | 0 | 1 |
| 2 Dec | 1879.75 | 150.85 | -44.15 | 20.63 | 1 | 0 | 1 |
| 29 Nov | 1820.35 | 195 | 0.00 | 0.00 | 0 | 1 | 0 |
| 28 Nov | 1819.30 | 195 | 11.35 | - | 1 | 0 | 0 |
| 22 Nov | 1808.25 | 183.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1713.80 | 183.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1737.60 | 183.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1786.70 | 183.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1755.35 | 183.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1817.55 | 183.65 | 183.65 | - | 0 | 0 | 0 |
| 4 Oct | 1937.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1950.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1956.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1933.20 | 0 | - | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 2040 expiring on 26DEC2024
Delta for 2040 PE is 0.00
Historical price for 2040 PE is as follows
On 20 Dec DALBHARAT was trading at 1801.90. The strike last trading price was 145.25, 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 19 Dec DALBHARAT was trading at 1851.90. The strike last trading price was 145.25, 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 18 Dec DALBHARAT was trading at 1879.30. The strike last trading price was 145.25, 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 17 Dec DALBHARAT was trading at 1934.10. The strike last trading price was 145.25, 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 16 Dec DALBHARAT was trading at 1945.95. The strike last trading price was 145.25, 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 Dec DALBHARAT was trading at 1921.60. The strike last trading price was 145.25, 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 12 Dec DALBHARAT was trading at 1935.25. The strike last trading price was 145.25, 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 Dec DALBHARAT was trading at 1966.60. The strike last trading price was 145.25, 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 10 Dec DALBHARAT was trading at 1898.70. The strike last trading price was 145.25, 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 9 Dec DALBHARAT was trading at 1897.75. The strike last trading price was 145.25, 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 Dec DALBHARAT was trading at 1926.05. The strike last trading price was 145.25, 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 Dec DALBHARAT was trading at 1913.80. The strike last trading price was 145.25, 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 4 Dec DALBHARAT was trading at 1936.70. The strike last trading price was 145.25, 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 3 Dec DALBHARAT was trading at 1930.80. The strike last trading price was 145.25, which was -5.60 lower than the previous day. The implied volatity was 44.49, the open interest changed by 0 which decreased total open position to 1
On 2 Dec DALBHARAT was trading at 1879.75. The strike last trading price was 150.85, which was -44.15 lower than the previous day. The implied volatity was 20.63, the open interest changed by 0 which decreased total open position to 1
On 29 Nov DALBHARAT was trading at 1820.35. The strike last trading price was 195, 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 28 Nov DALBHARAT was trading at 1819.30. The strike last trading price was 195, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov DALBHARAT was trading at 1808.25. The strike last trading price was 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, which was 183.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Oct DALBHARAT was trading at 1937.50. 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 which decreased total open position to
On 3 Oct DALBHARAT was trading at 1950.00. 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 which decreased total open position to
On 1 Oct DALBHARAT was trading at 1956.55. 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 which decreased total open position to
On 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
