DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
17 Oct 2024 04:11 PM IST
| DALBHARAT 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1835.00 | 3.6 | -1.65 | 4,950 | -3,575 | 28,875 | ||||
| 16 Oct | 1867.25 | 5.25 | -3.20 | 1,925 | -1,100 | 31,625 | ||||
| 15 Oct | 1885.95 | 8.45 | 0.25 | 10,725 | -1,650 | 33,275 | ||||
| 14 Oct | 1889.30 | 8.2 | 2.00 | 26,400 | 8,250 | 35,475 | ||||
| 11 Oct | 1872.95 | 6.2 | -1.65 | 5,225 | -825 | 27,500 | ||||
| 10 Oct | 1848.35 | 7.85 | 1.90 | 1,925 | -275 | 28,600 | ||||
| 9 Oct | 1840.75 | 5.95 | -5.70 | 12,375 | 8,250 | 28,875 | ||||
| 8 Oct | 1879.95 | 11.65 | 0.65 | 13,200 | 3,575 | 20,625 | ||||
| 7 Oct | 1853.70 | 11 | -8.50 | 13,200 | 6,325 | 17,600 | ||||
| 4 Oct | 1937.50 | 19.5 | -6.50 | 9,350 | 275 | 11,275 | ||||
| 3 Oct | 1950.00 | 26 | -0.75 | 10,725 | 2,750 | 11,000 | ||||
| 1 Oct | 1956.55 | 26.75 | 3.15 | 6,050 | 2,200 | 8,525 | ||||
| 30 Sept | 1933.20 | 23.6 | -4.45 | 4,125 | 1,650 | 6,325 | ||||
| 27 Sept | 1894.75 | 28.05 | -15.45 | 6,875 | 4,400 | 4,400 | ||||
| 26 Sept | 1915.75 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1910.35 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1929.70 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1900.10 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Sept | 1835.90 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1822.25 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1834.45 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1856.55 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1902.10 | 43.5 | 0 | 0 | 0 | |||||
For Dalmia Bharat Limited - strike price 2060 expiring on 31OCT2024
Delta for 2060 CE is -
Historical price for 2060 CE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 3.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -3575 which decreased total open position to 28875
On 16 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 5.25, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 31625
On 15 Oct DALBHARAT was trading at 1885.95. The strike last trading price was 8.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 33275
On 14 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 8.2, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 35475
On 11 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 6.2, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 27500
On 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 7.85, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 28600
On 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 5.95, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 28875
On 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 11.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 20625
On 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 11, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 6325 which increased total open position to 17600
On 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 19.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 11275
On 3 Oct DALBHARAT was trading at 1950.00. The strike last trading price was 26, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 11000
On 1 Oct DALBHARAT was trading at 1956.55. The strike last trading price was 26.75, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 8525
On 30 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 23.6, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 6325
On 27 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 28.05, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 26 Sept DALBHARAT was trading at 1915.75. The strike last trading price was 43.5, 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 0
On 25 Sept DALBHARAT was trading at 1910.35. The strike last trading price was 43.5, 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 0
On 24 Sept DALBHARAT was trading at 1929.70. The strike last trading price was 43.5, 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 0
On 23 Sept DALBHARAT was trading at 1900.10. The strike last trading price was 43.5, 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 0
On 20 Sept DALBHARAT was trading at 1835.90. The strike last trading price was 43.5, 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 0
On 19 Sept DALBHARAT was trading at 1822.25. The strike last trading price was 43.5, 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 0
On 18 Sept DALBHARAT was trading at 1834.45. The strike last trading price was 43.5, 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 0
On 16 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 43.5, 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 0
On 13 Sept DALBHARAT was trading at 1902.10. The strike last trading price was 43.5, 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 2060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1835.00 | 180.5 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1867.25 | 180.5 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1885.95 | 180.5 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1889.30 | 180.5 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1872.95 | 180.5 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1848.35 | 180.5 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1840.75 | 180.5 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1879.95 | 180.5 | -12.20 | 275 | 0 | 1,100 |
| 7 Oct | 1853.70 | 192.7 | 79.55 | 550 | 275 | 1,100 |
| 4 Oct | 1937.50 | 113.15 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 1950.00 | 113.15 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 1956.55 | 113.15 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1933.20 | 113.15 | 0.00 | 0 | 825 | 0 |
| 27 Sept | 1894.75 | 113.15 | -119.00 | 1,375 | 550 | 550 |
| 26 Sept | 1915.75 | 232.15 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1910.35 | 232.15 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1929.70 | 232.15 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1900.10 | 232.15 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1835.90 | 232.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1822.25 | 232.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1834.45 | 232.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1856.55 | 232.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1902.10 | 232.15 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 2060 expiring on 31OCT2024
Delta for 2060 PE is -
Historical price for 2060 PE is as follows
On 17 Oct DALBHARAT was trading at 1835.00. The strike last trading price was 180.5, 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 0
On 16 Oct DALBHARAT was trading at 1867.25. The strike last trading price was 180.5, 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 0
On 15 Oct DALBHARAT was trading at 1885.95. The strike last trading price was 180.5, 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 0
On 14 Oct DALBHARAT was trading at 1889.30. The strike last trading price was 180.5, 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 0
On 11 Oct DALBHARAT was trading at 1872.95. The strike last trading price was 180.5, 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 0
On 10 Oct DALBHARAT was trading at 1848.35. The strike last trading price was 180.5, 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 0
On 9 Oct DALBHARAT was trading at 1840.75. The strike last trading price was 180.5, 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 0
On 8 Oct DALBHARAT was trading at 1879.95. The strike last trading price was 180.5, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 7 Oct DALBHARAT was trading at 1853.70. The strike last trading price was 192.7, which was 79.55 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 1100
On 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 113.15, 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 Oct DALBHARAT was trading at 1950.00. The strike last trading price was 113.15, 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 Oct DALBHARAT was trading at 1956.55. The strike last trading price was 113.15, 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 Sept DALBHARAT was trading at 1933.20. The strike last trading price was 113.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 27 Sept DALBHARAT was trading at 1894.75. The strike last trading price was 113.15, which was -119.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 26 Sept DALBHARAT was trading at 1915.75. The strike last trading price was 232.15, 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 25 Sept DALBHARAT was trading at 1910.35. The strike last trading price was 232.15, 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 24 Sept DALBHARAT was trading at 1929.70. The strike last trading price was 232.15, 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 Sept DALBHARAT was trading at 1900.10. The strike last trading price was 232.15, 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 Sept DALBHARAT was trading at 1835.90. The strike last trading price was 232.15, 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 Sept DALBHARAT was trading at 1822.25. The strike last trading price was 232.15, 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 Sept DALBHARAT was trading at 1834.45. The strike last trading price was 232.15, 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 Sept DALBHARAT was trading at 1856.55. The strike last trading price was 232.15, 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 232.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
