DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
20 Dec 2024 04:11 PM IST
| DALBHARAT 26DEC2024 2120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1801.90 | 0.65 | -0.15 | - | 29 | -2 | 103 | |||
| 19 Dec | 1851.90 | 0.8 | -0.05 | 46.27 | 4 | 0 | 109 | |||
| 18 Dec | 1879.30 | 0.85 | -0.50 | 38.59 | 72 | -23 | 108 | |||
| 17 Dec | 1934.10 | 1.35 | -0.90 | 32.54 | 86 | 1 | 146 | |||
| 16 Dec | 1945.95 | 2.25 | -0.15 | 30.28 | 89 | -27 | 146 | |||
| 13 Dec | 1921.60 | 2.4 | -1.00 | 29.99 | 202 | -59 | 174 | |||
| 12 Dec | 1935.25 | 3.4 | -4.10 | 29.81 | 239 | -50 | 233 | |||
| 11 Dec | 1966.60 | 7.5 | 5.10 | 30.49 | 936 | 174 | 281 | |||
| 10 Dec | 1898.70 | 2.4 | 0.00 | 30.61 | 18 | -8 | 105 | |||
| 9 Dec | 1897.75 | 2.4 | -0.70 | 29.24 | 109 | 2 | 113 | |||
| 6 Dec | 1926.05 | 3.1 | -1.90 | 25.31 | 240 | -16 | 111 | |||
| 5 Dec | 1913.80 | 5 | -1.85 | 28.94 | 213 | 21 | 135 | |||
|
|
||||||||||
| 4 Dec | 1936.70 | 6.85 | -0.10 | 27.91 | 295 | -14 | 115 | |||
| 3 Dec | 1930.80 | 6.95 | 3.40 | 27.73 | 474 | 47 | 117 | |||
| 2 Dec | 1879.75 | 3.55 | 3.35 | 28.22 | 314 | 69 | 70 | |||
| 29 Nov | 1820.35 | 0.2 | 0.20 | 21.25 | 2 | 0 | 1 | |||
| 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 2120 expiring on 26DEC2024
Delta for 2120 CE is -
Historical price for 2120 CE is as follows
On 20 Dec DALBHARAT was trading at 1801.90. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 103
On 19 Dec DALBHARAT was trading at 1851.90. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 46.27, the open interest changed by 0 which decreased total open position to 109
On 18 Dec DALBHARAT was trading at 1879.30. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was 38.59, the open interest changed by -23 which decreased total open position to 108
On 17 Dec DALBHARAT was trading at 1934.10. The strike last trading price was 1.35, which was -0.90 lower than the previous day. The implied volatity was 32.54, the open interest changed by 1 which increased total open position to 146
On 16 Dec DALBHARAT was trading at 1945.95. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 30.28, the open interest changed by -27 which decreased total open position to 146
On 13 Dec DALBHARAT was trading at 1921.60. The strike last trading price was 2.4, which was -1.00 lower than the previous day. The implied volatity was 29.99, the open interest changed by -59 which decreased total open position to 174
On 12 Dec DALBHARAT was trading at 1935.25. The strike last trading price was 3.4, which was -4.10 lower than the previous day. The implied volatity was 29.81, the open interest changed by -50 which decreased total open position to 233
On 11 Dec DALBHARAT was trading at 1966.60. The strike last trading price was 7.5, which was 5.10 higher than the previous day. The implied volatity was 30.49, the open interest changed by 174 which increased total open position to 281
On 10 Dec DALBHARAT was trading at 1898.70. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 30.61, the open interest changed by -8 which decreased total open position to 105
On 9 Dec DALBHARAT was trading at 1897.75. The strike last trading price was 2.4, which was -0.70 lower than the previous day. The implied volatity was 29.24, the open interest changed by 2 which increased total open position to 113
On 6 Dec DALBHARAT was trading at 1926.05. The strike last trading price was 3.1, which was -1.90 lower than the previous day. The implied volatity was 25.31, the open interest changed by -16 which decreased total open position to 111
On 5 Dec DALBHARAT was trading at 1913.80. The strike last trading price was 5, which was -1.85 lower than the previous day. The implied volatity was 28.94, the open interest changed by 21 which increased total open position to 135
On 4 Dec DALBHARAT was trading at 1936.70. The strike last trading price was 6.85, which was -0.10 lower than the previous day. The implied volatity was 27.91, the open interest changed by -14 which decreased total open position to 115
On 3 Dec DALBHARAT was trading at 1930.80. The strike last trading price was 6.95, which was 3.40 higher than the previous day. The implied volatity was 27.73, the open interest changed by 47 which increased total open position to 117
On 2 Dec DALBHARAT was trading at 1879.75. The strike last trading price was 3.55, which was 3.35 higher than the previous day. The implied volatity was 28.22, the open interest changed by 69 which increased total open position to 70
On 29 Nov DALBHARAT was trading at 1820.35. The strike last trading price was 0.2, which was 0.20 higher than the previous day. The implied volatity was 21.25, the open interest changed by 0 which decreased total open position to 1
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 2120 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 | 169.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1851.90 | 169.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1879.30 | 169.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1934.10 | 169.75 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 1945.95 | 169.75 | 12.95 | 35.99 | 1 | 0 | 2 |
| 13 Dec | 1921.60 | 156.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1935.25 | 156.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 1966.60 | 156.8 | -118.95 | 33.24 | 1 | 0 | 1 |
| 10 Dec | 1898.70 | 275.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1897.75 | 275.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1926.05 | 275.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1913.80 | 275.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1936.70 | 275.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1930.80 | 275.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1879.75 | 275.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1820.35 | 275.75 | 39.05 | 0.00 | 0 | 1 | 0 |
| 4 Oct | 1937.50 | 236.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1950.00 | 236.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1956.55 | 236.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1933.20 | 236.7 | - | 0 | 0 | 0 | |
For Dalmia Bharat Limited - strike price 2120 expiring on 26DEC2024
Delta for 2120 PE is 0.00
Historical price for 2120 PE is as follows
On 20 Dec DALBHARAT was trading at 1801.90. The strike last trading price was 169.75, 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 19 Dec DALBHARAT was trading at 1851.90. The strike last trading price was 169.75, 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 18 Dec DALBHARAT was trading at 1879.30. The strike last trading price was 169.75, 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 17 Dec DALBHARAT was trading at 1934.10. The strike last trading price was 169.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Dec DALBHARAT was trading at 1945.95. The strike last trading price was 169.75, which was 12.95 higher than the previous day. The implied volatity was 35.99, the open interest changed by 0 which decreased total open position to 2
On 13 Dec DALBHARAT was trading at 1921.60. The strike last trading price was 156.8, 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 156.8, 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 11 Dec DALBHARAT was trading at 1966.60. The strike last trading price was 156.8, which was -118.95 lower than the previous day. The implied volatity was 33.24, the open interest changed by 0 which decreased total open position to 1
On 10 Dec DALBHARAT was trading at 1898.70. The strike last trading price was 275.75, 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 275.75, 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 6 Dec DALBHARAT was trading at 1926.05. The strike last trading price was 275.75, 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 5 Dec DALBHARAT was trading at 1913.80. The strike last trading price was 275.75, 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 4 Dec DALBHARAT was trading at 1936.70. The strike last trading price was 275.75, 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 3 Dec DALBHARAT was trading at 1930.80. The strike last trading price was 275.75, 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 2 Dec DALBHARAT was trading at 1879.75. The strike last trading price was 275.75, 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 29 Nov DALBHARAT was trading at 1820.35. The strike last trading price was 275.75, which was 39.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Oct DALBHARAT was trading at 1937.50. The strike last trading price was 236.7, 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 236.7, 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 236.7, 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 236.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
