DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 01:34 PM IST
| DALBHARAT 28-Apr-2026 (4d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1944.40 | 350 | -23.399999999999977 | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 1958.80 | 350 | -23.399999999999977 | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 1992.80 | 350 | -23.399999999999977 | - | 0 | 0 | 2 | |||||||||
| 21 Apr | 1990.00 | 350 | -23.399999999999977 | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 1981.80 | 350 | -23.399999999999977 | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 1971.70 | 350 | -23.399999999999977 | - | 0 | 0 | 2 | |||||||||
| 16 Apr | 1974.70 | 350 | -23.399999999999977 | - | 0 | 0 | 2 | |||||||||
| 15 Apr | 1974.60 | 350 | -23.399999999999977 | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 1947.60 | 350 | -23.399999999999977 | 35.27 | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 1968.70 | 350 | 100 | 35.27 | 2 | 0 | 2 | |||||||||
| 9 Apr | 1910.60 | 250 | -284 | - | 0 | 0 | 2 | |||||||||
| 8 Apr | 1922.60 | 250 | -284 | - | 0 | 0 | 2 | |||||||||
| 7 Apr | 1835.60 | 250 | -284 | - | 0 | 0 | 2 | |||||||||
| 6 Apr | 1875.40 | 250 | -284 | 30.57 | 2 | 1 | 1 | |||||||||
| 2 Apr | 1794.30 | 534 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1806.00 | 534 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1779.20 | 534 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1857.40 | 534 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1884.00 | 534 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1792.90 | 534 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1746.10 | 534 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1841.00 | 534 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1831.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1916.00 | 534 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1854.90 | 534 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | 534 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 534 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 534 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1855.90 | 534 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1600 expiring on 28APR2026
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 24 Apr DALBHARAT was trading at 1944.40. The strike last trading price was 350, which was -23.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 350, which was -23.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 350, which was -23.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 350, which was -23.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 350, which was -23.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 350, which was -23.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 350, which was -23.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 350, which was -23.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 350, which was -23.399999999999977 lower than the previous day. The implied volatity was 35.27, the open interest changed by 0 which decreased total open position to 2
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 350, which was 100 higher than the previous day. The implied volatity was 35.27, the open interest changed by 0 which decreased total open position to 2
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 250, which was -284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 250, which was -284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 250, which was -284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 250, which was -284 lower than the previous day. The implied volatity was 30.57, the open interest changed by 1 which increased total open position to 1
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 534, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 534, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 534, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 534, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 534, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 534, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 534, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 534, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 534, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 534, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar DALBHARAT was trading at 1853.00. The strike last trading price was 534, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar DALBHARAT was trading at 1839.90. The strike last trading price was 534, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar DALBHARAT was trading at 1894.50. The strike last trading price was 534, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 534, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DALBHARAT 28-Apr-2026 (4d) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1944.40 | 0.8 | 0.8 | - | 0 | 0 | 17 |
| 23 Apr | 1958.80 | 0.8 | 0.8 | - | 0 | 0 | 17 |
| 22 Apr | 1992.80 | 0.8 | 0.8 | 69 | 0 | 0 | 17 |
| 21 Apr | 1990.00 | 0.8 | -0.7 | 69 | 8 | -3 | 16 |
| 20 Apr | 1981.80 | 1.5 | -0.3500000000000001 | 71.09 | 3 | 1 | 20 |
| 17 Apr | 1971.70 | 1.8 | 1.8 | 59.42 | 0 | 0 | 19 |
| 16 Apr | 1974.70 | 1.8 | 0 | 59.42 | 90 | -56 | 20 |
| 15 Apr | 1974.60 | 1.9 | -0.9500000000000002 | 57.16 | 107 | -39 | 77 |
| 13 Apr | 1947.60 | 2.7 | -0.2999999999999998 | 54.57 | 305 | -56 | 119 |
| 10 Apr | 1968.70 | 2.95 | -1.3499999999999996 | 51.76 | 183 | 9 | 173 |
| 9 Apr | 1910.60 | 4.3 | 0 | 48.62 | 10 | -3 | 164 |
| 8 Apr | 1922.60 | 4.25 | -7.2 | 48.98 | 79 | -46 | 167 |
| 7 Apr | 1835.60 | 11.45 | 2.15 | 49.68 | 134 | 94 | 208 |
| 6 Apr | 1875.40 | 9.3 | -5.75 | 51.26 | 113 | 14 | 113 |
| 2 Apr | 1794.30 | 17.05 | 4.9 | 43.65 | 74 | 30 | 99 |
| 1 Apr | 1806.00 | 11.9 | -7.4 | 41.71 | 56 | 10 | 69 |
| 30 Mar | 1779.20 | 19.65 | 8 | 44.98 | 51 | 11 | 57 |
| 27 Mar | 1857.40 | 11.65 | -16.75 | 42.65 | 131 | 38 | 47 |
| 25 Mar | 1884.00 | 28.5 | 17.5 | - | 0 | 0 | 9 |
| 24 Mar | 1792.90 | 28.5 | 17.5 | - | 0 | 0 | 9 |
| 23 Mar | 1746.10 | 28.5 | 17.5 | 38.39 | 8 | 4 | 5 |
| 20 Mar | 1841.00 | 11 | 0 | - | 0 | 0 | 1 |
| 19 Mar | 1831.90 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 1916.00 | 11 | 0 | - | 1 | -1 | 1 |
| 17 Mar | 1854.90 | 11 | 0 | 37.65 | 1 | 0 | 1 |
| 16 Mar | 1853.00 | 11 | -2 | 36.94 | 1 | 0 | 2 |
| 13 Mar | 1839.90 | 13 | -5.15 | - | 1 | -1 | 3 |
| 12 Mar | 1894.50 | 13 | -5.15 | 41.99 | 1 | 0 | 3 |
| 11 Mar | 1855.90 | 18.15 | 15.75 | 40.51 | 3 | 2 | 2 |
For Dalmia Bharat Limited - strike price 1600 expiring on 28APR2026
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 24 Apr DALBHARAT was trading at 1944.40. The strike last trading price was 0.8, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 0.8, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 0.8, which was 0.8 higher than the previous day. The implied volatity was 69, the open interest changed by 0 which decreased total open position to 17
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 0.8, which was -0.7 lower than the previous day. The implied volatity was 69, the open interest changed by -3 which decreased total open position to 16
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 1.5, which was -0.3500000000000001 lower than the previous day. The implied volatity was 71.09, the open interest changed by 1 which increased total open position to 20
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 1.8, which was 1.8 higher than the previous day. The implied volatity was 59.42, the open interest changed by 0 which decreased total open position to 19
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 59.42, the open interest changed by -56 which decreased total open position to 20
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 1.9, which was -0.9500000000000002 lower than the previous day. The implied volatity was 57.16, the open interest changed by -39 which decreased total open position to 77
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 2.7, which was -0.2999999999999998 lower than the previous day. The implied volatity was 54.57, the open interest changed by -56 which decreased total open position to 119
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 2.95, which was -1.3499999999999996 lower than the previous day. The implied volatity was 51.76, the open interest changed by 9 which increased total open position to 173
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 48.62, the open interest changed by -3 which decreased total open position to 164
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 4.25, which was -7.2 lower than the previous day. The implied volatity was 48.98, the open interest changed by -46 which decreased total open position to 167
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 11.45, which was 2.15 higher than the previous day. The implied volatity was 49.68, the open interest changed by 94 which increased total open position to 208
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 9.3, which was -5.75 lower than the previous day. The implied volatity was 51.26, the open interest changed by 14 which increased total open position to 113
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 17.05, which was 4.9 higher than the previous day. The implied volatity was 43.65, the open interest changed by 30 which increased total open position to 99
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 11.9, which was -7.4 lower than the previous day. The implied volatity was 41.71, the open interest changed by 10 which increased total open position to 69
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 19.65, which was 8 higher than the previous day. The implied volatity was 44.98, the open interest changed by 11 which increased total open position to 57
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 11.65, which was -16.75 lower than the previous day. The implied volatity was 42.65, the open interest changed by 38 which increased total open position to 47
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 28.5, which was 17.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 28.5, which was 17.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 28.5, which was 17.5 higher than the previous day. The implied volatity was 38.39, the open interest changed by 4 which increased total open position to 5
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 37.65, the open interest changed by 0 which decreased total open position to 1
On 16 Mar DALBHARAT was trading at 1853.00. The strike last trading price was 11, which was -2 lower than the previous day. The implied volatity was 36.94, the open interest changed by 0 which decreased total open position to 2
On 13 Mar DALBHARAT was trading at 1839.90. The strike last trading price was 13, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3
On 12 Mar DALBHARAT was trading at 1894.50. The strike last trading price was 13, which was -5.15 lower than the previous day. The implied volatity was 41.99, the open interest changed by 0 which decreased total open position to 3
On 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 18.15, which was 15.75 higher than the previous day. The implied volatity was 40.51, the open interest changed by 2 which increased total open position to 2
