DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
20 Dec 2024 04:11 PM IST
| DALBHARAT 26DEC2024 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.11
Theta: -0.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1801.90 | 0.8 | -0.50 | 49.19 | 53 | -13 | 51 | |||
| 19 Dec | 1851.90 | 1.3 | -0.75 | 40.96 | 61 | -25 | 64 | |||
| 18 Dec | 1879.30 | 2.05 | -1.80 | 35.73 | 79 | -9 | 89 | |||
| 17 Dec | 1934.10 | 3.85 | -2.05 | 30.53 | 98 | 5 | 100 | |||
| 16 Dec | 1945.95 | 5.9 | 0.85 | 27.92 | 187 | 0 | 93 | |||
| 13 Dec | 1921.60 | 5.05 | -3.70 | 27.05 | 205 | 15 | 91 | |||
| 12 Dec | 1935.25 | 8.75 | -7.75 | 29.09 | 129 | -8 | 76 | |||
| 11 Dec | 1966.60 | 16.5 | 12.10 | 29.65 | 447 | 29 | 84 | |||
| 10 Dec | 1898.70 | 4.4 | -0.65 | 27.01 | 50 | 32 | 54 | |||
| 9 Dec | 1897.75 | 5.05 | -3.30 | 27.22 | 4 | -1 | 25 | |||
| 6 Dec | 1926.05 | 8.35 | -0.85 | 25.07 | 32 | -1 | 24 | |||
| 5 Dec | 1913.80 | 9.2 | -4.85 | 26.84 | 34 | 11 | 23 | |||
|
|
||||||||||
| 4 Dec | 1936.70 | 14.05 | 0.15 | 27.04 | 37 | 0 | 13 | |||
| 3 Dec | 1930.80 | 13.9 | 13.90 | 26.73 | 39 | 13 | 13 | |||
| 2 Dec | 1879.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1820.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 1819.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 1808.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1713.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1737.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1786.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1755.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1817.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Dalmia Bharat Limited - strike price 2060 expiring on 26DEC2024
Delta for 2060 CE is 0.02
Historical price for 2060 CE is as follows
On 20 Dec DALBHARAT was trading at 1801.90. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was 49.19, the open interest changed by -13 which decreased total open position to 51
On 19 Dec DALBHARAT was trading at 1851.90. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 40.96, the open interest changed by -25 which decreased total open position to 64
On 18 Dec DALBHARAT was trading at 1879.30. The strike last trading price was 2.05, which was -1.80 lower than the previous day. The implied volatity was 35.73, the open interest changed by -9 which decreased total open position to 89
On 17 Dec DALBHARAT was trading at 1934.10. The strike last trading price was 3.85, which was -2.05 lower than the previous day. The implied volatity was 30.53, the open interest changed by 5 which increased total open position to 100
On 16 Dec DALBHARAT was trading at 1945.95. The strike last trading price was 5.9, which was 0.85 higher than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 93
On 13 Dec DALBHARAT was trading at 1921.60. The strike last trading price was 5.05, which was -3.70 lower than the previous day. The implied volatity was 27.05, the open interest changed by 15 which increased total open position to 91
On 12 Dec DALBHARAT was trading at 1935.25. The strike last trading price was 8.75, which was -7.75 lower than the previous day. The implied volatity was 29.09, the open interest changed by -8 which decreased total open position to 76
On 11 Dec DALBHARAT was trading at 1966.60. The strike last trading price was 16.5, which was 12.10 higher than the previous day. The implied volatity was 29.65, the open interest changed by 29 which increased total open position to 84
On 10 Dec DALBHARAT was trading at 1898.70. The strike last trading price was 4.4, which was -0.65 lower than the previous day. The implied volatity was 27.01, the open interest changed by 32 which increased total open position to 54
On 9 Dec DALBHARAT was trading at 1897.75. The strike last trading price was 5.05, which was -3.30 lower than the previous day. The implied volatity was 27.22, the open interest changed by -1 which decreased total open position to 25
On 6 Dec DALBHARAT was trading at 1926.05. The strike last trading price was 8.35, which was -0.85 lower than the previous day. The implied volatity was 25.07, the open interest changed by -1 which decreased total open position to 24
On 5 Dec DALBHARAT was trading at 1913.80. The strike last trading price was 9.2, which was -4.85 lower than the previous day. The implied volatity was 26.84, the open interest changed by 11 which increased total open position to 23
On 4 Dec DALBHARAT was trading at 1936.70. The strike last trading price was 14.05, which was 0.15 higher than the previous day. The implied volatity was 27.04, the open interest changed by 0 which decreased total open position to 13
On 3 Dec DALBHARAT was trading at 1930.80. The strike last trading price was 13.9, which was 13.90 higher than the previous day. The implied volatity was 26.73, the open interest changed by 13 which increased total open position to 13
On 2 Dec DALBHARAT was trading at 1879.75. The strike last trading price was 0, 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 29 Nov DALBHARAT was trading at 1820.35. The strike last trading price was 0, 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 28 Nov DALBHARAT was trading at 1819.30. The strike last trading price was 0, 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 22 Nov DALBHARAT was trading at 1808.25. The strike last trading price was 0, 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, 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, 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 Nov DALBHARAT was trading at 1786.70. The strike last trading price was 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| DALBHARAT 26DEC2024 2060 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 | 124.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1851.90 | 124.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1879.30 | 124.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1934.10 | 124.5 | 11.20 | - | 1 | 0 | 1 |
| 16 Dec | 1945.95 | 113.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1921.60 | 113.3 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Dec | 1935.25 | 113.3 | -123.20 | - | 1 | 0 | 0 |
| 11 Dec | 1966.60 | 236.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1898.70 | 236.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1897.75 | 236.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1926.05 | 236.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1913.80 | 236.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1936.70 | 236.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1930.80 | 236.5 | 236.50 | - | 0 | 0 | 0 |
| 2 Dec | 1879.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1820.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1819.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1808.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1713.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1737.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1786.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1755.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1817.55 | 0 | 0.00 | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 2060 expiring on 26DEC2024
Delta for 2060 PE is 0.00
Historical price for 2060 PE is as follows
On 20 Dec DALBHARAT was trading at 1801.90. The strike last trading price was 124.5, 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 19 Dec DALBHARAT was trading at 1851.90. The strike last trading price was 124.5, 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 18 Dec DALBHARAT was trading at 1879.30. The strike last trading price was 124.5, 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 17 Dec DALBHARAT was trading at 1934.10. The strike last trading price was 124.5, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Dec DALBHARAT was trading at 1945.95. The strike last trading price was 113.3, 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 113.3, 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 12 Dec DALBHARAT was trading at 1935.25. The strike last trading price was 113.3, which was -123.20 lower than the previous day. The implied volatity was -, 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 236.5, 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 Dec DALBHARAT was trading at 1898.70. The strike last trading price was 236.5, 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 Dec DALBHARAT was trading at 1897.75. The strike last trading price was 236.5, 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 6 Dec DALBHARAT was trading at 1926.05. The strike last trading price was 236.5, 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 5 Dec DALBHARAT was trading at 1913.80. The strike last trading price was 236.5, 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 4 Dec DALBHARAT was trading at 1936.70. The strike last trading price was 236.5, 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 3 Dec DALBHARAT was trading at 1930.80. The strike last trading price was 236.5, which was 236.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec DALBHARAT was trading at 1879.75. The strike last trading price was 0, 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 29 Nov DALBHARAT was trading at 1820.35. The strike last trading price was 0, 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 28 Nov DALBHARAT was trading at 1819.30. The strike last trading price was 0, 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 22 Nov DALBHARAT was trading at 1808.25. The strike last trading price was 0, 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, 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, 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 Nov DALBHARAT was trading at 1786.70. The strike last trading price was 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
