DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 01:33 PM IST
| DALBHARAT 28-Apr-2026 (4d) 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1942.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1958.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1992.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1990.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1981.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1971.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1974.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1974.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1947.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1968.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1910.60 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1922.60 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1835.60 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1875.40 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1794.30 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1806.00 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1779.20 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1857.40 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1884.00 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1792.90 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1746.10 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1841.00 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1831.90 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 1916.00 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1854.90 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1855.90 | 469.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1620 expiring on 28APR2026
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 0, 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 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 0, 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 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 0, 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 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 0, 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 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 0, 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 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 0, 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 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 0, 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 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 0, 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 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 0, 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 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 0, 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 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 469.45, 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 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 469.45, 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 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 469.45, 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 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 469.45, 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 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 469.45, 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 469.45, 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 469.45, 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 469.45, 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 469.45, 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 469.45, 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 469.45, 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 469.45, 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 469.45, 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 469.45, 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 469.45, 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 469.45, 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 469.45, 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 469.45, 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) 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1942.30 | 1.9 | 1.8499999999999999 | - | 0 | 0 | 19 |
| 23 Apr | 1958.80 | 1.9 | 1.8499999999999999 | - | 0 | 0 | 19 |
| 22 Apr | 1992.80 | 1.9 | 1.8499999999999999 | - | 0 | 0 | 19 |
| 21 Apr | 1990.00 | 1.9 | 1.8499999999999999 | - | 0 | 0 | 19 |
| 20 Apr | 1981.80 | 1.9 | 1.8499999999999999 | - | 0 | 0 | 19 |
| 17 Apr | 1971.70 | 1.9 | -0.6000000000000001 | 57.67 | 49 | -23 | 20 |
| 16 Apr | 1974.70 | 2.5 | 2.45 | 56.77 | 0 | 0 | 43 |
| 15 Apr | 1974.60 | 2.5 | -0.7999999999999998 | 56.77 | 1 | 0 | 43 |
| 13 Apr | 1947.60 | 3.3 | 0 | 53.37 | 138 | -5 | 43 |
| 10 Apr | 1968.70 | 3.3 | -12.05 | 50.24 | 26 | 4 | 47 |
| 9 Apr | 1910.60 | 15.35 | 4.05 | - | 0 | 0 | 43 |
| 8 Apr | 1922.60 | 15.35 | 4.05 | - | 0 | 0 | 43 |
| 7 Apr | 1835.60 | 15.35 | 4.05 | - | 0 | 0 | 43 |
| 6 Apr | 1875.40 | 15.35 | 4.05 | - | 0 | 0 | 43 |
| 2 Apr | 1794.30 | 15.35 | 4.05 | - | 0 | 0 | 43 |
| 1 Apr | 1806.00 | 15.35 | 4.05 | - | 0 | 0 | 43 |
| 30 Mar | 1779.20 | 15.35 | 4.05 | - | 0 | 0 | 43 |
| 27 Mar | 1857.40 | 15.35 | 4.05 | 43.59 | 3 | -2 | 42 |
| 25 Mar | 1884.00 | 11.3 | -14.35 | 42.64 | 50 | 41 | 43 |
| 24 Mar | 1792.90 | 25.65 | 24.1 | 42.71 | 2 | 0 | 0 |
| 23 Mar | 1746.10 | 1.55 | 0 | 6.2 | 0 | 0 | 0 |
| 20 Mar | 1841.00 | 1.55 | 0 | 10.61 | 0 | 0 | 0 |
| 19 Mar | 1831.90 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 1916.00 | 1.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1854.90 | 1.55 | 0 | 10.74 | 0 | 0 | 0 |
| 16 Mar | 1853.00 | 1.55 | 0 | 10.66 | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 1.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1894.50 | 1.55 | 0 | 12.1 | 0 | 0 | 0 |
| 11 Mar | 1855.90 | 1.55 | 0 | 10.4 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1620 expiring on 28APR2026
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 1.9, which was 1.8499999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 1.9, which was 1.8499999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 1.9, which was 1.8499999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 1.9, which was 1.8499999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 1.9, which was 1.8499999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 1.9, which was -0.6000000000000001 lower than the previous day. The implied volatity was 57.67, the open interest changed by -23 which decreased total open position to 20
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 2.5, which was 2.45 higher than the previous day. The implied volatity was 56.77, the open interest changed by 0 which decreased total open position to 43
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 2.5, which was -0.7999999999999998 lower than the previous day. The implied volatity was 56.77, the open interest changed by 0 which decreased total open position to 43
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 53.37, the open interest changed by -5 which decreased total open position to 43
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 3.3, which was -12.05 lower than the previous day. The implied volatity was 50.24, the open interest changed by 4 which increased total open position to 47
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 15.35, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 15.35, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 15.35, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 15.35, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 15.35, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 15.35, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 15.35, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 15.35, which was 4.05 higher than the previous day. The implied volatity was 43.59, the open interest changed by -2 which decreased total open position to 42
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 11.3, which was -14.35 lower than the previous day. The implied volatity was 42.64, the open interest changed by 41 which increased total open position to 43
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 25.65, which was 24.1 higher than the previous day. The implied volatity was 42.71, 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 1.55, which was 0 lower than the previous day. The implied volatity was 6.2, 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 1.55, which was 0 lower than the previous day. The implied volatity was 10.61, 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 1.55, 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 1.55, which was 0 lower than the previous day. The implied volatity was 10.74, 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 1.55, which was 0 lower than the previous day. The implied volatity was 10.66, 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 1.55, 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 1.55, which was 0 lower than the previous day. The implied volatity was 12.1, 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 1.55, which was 0 lower than the previous day. The implied volatity was 10.4, the open interest changed by 0 which decreased total open position to 0
