DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 04:10 PM IST
| DALBHARAT 28-Apr-2026 (4d) 1640 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1962.50 | 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 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1922.60 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1835.60 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1875.40 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1794.30 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1806.00 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1779.20 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1857.40 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1884.00 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1792.90 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1746.10 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1841.00 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1831.90 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1916.00 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1854.90 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 1855.90 | 495.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1640 expiring on 28APR2026
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 24 Apr DALBHARAT was trading at 1962.50. 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 495.95, 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 495.95, 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 495.95, 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 495.95, 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 495.95, 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 495.95, 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 495.95, 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 495.95, 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 495.95, 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 495.95, 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 495.95, 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 495.95, 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 495.95, 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 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 495.95, 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 495.95, 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 495.95, 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 495.95, 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 495.95, 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 495.95, 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) 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1962.50 | 23.45 | -0.05000000000000071 | - | 0 | 0 | 50 |
| 23 Apr | 1958.80 | 23.45 | -0.05000000000000071 | - | 0 | 0 | 50 |
| 22 Apr | 1992.80 | 23.45 | -0.05000000000000071 | - | 0 | 0 | 50 |
| 21 Apr | 1990.00 | 23.45 | -0.05000000000000071 | - | 0 | 0 | 50 |
| 20 Apr | 1981.80 | 23.45 | -0.05000000000000071 | - | 0 | 0 | 50 |
| 17 Apr | 1971.70 | 23.45 | -0.05000000000000071 | - | 0 | 0 | 50 |
| 16 Apr | 1974.70 | 23.45 | -0.05000000000000071 | - | 0 | 0 | 50 |
| 15 Apr | 1974.60 | 23.45 | -0.05000000000000071 | - | 0 | 0 | 50 |
| 13 Apr | 1947.60 | 23.45 | -0.05000000000000071 | - | 0 | 0 | 50 |
| 10 Apr | 1968.70 | 23.45 | -0.05000000000000071 | - | 0 | 0 | 50 |
| 9 Apr | 1910.60 | 23.45 | 5.45 | - | 0 | 0 | 50 |
| 8 Apr | 1922.60 | 23.45 | 5.45 | - | 0 | 0 | 50 |
| 7 Apr | 1835.60 | 23.45 | 5.45 | - | 0 | 0 | 50 |
| 6 Apr | 1875.40 | 23.45 | 5.45 | - | 0 | 0 | 50 |
| 2 Apr | 1794.30 | 23.45 | 5.45 | 42.23 | 5 | -1 | 49 |
| 1 Apr | 1806.00 | 18 | 4.15 | - | 0 | 0 | 50 |
| 30 Mar | 1779.20 | 18 | 4.15 | - | 0 | 0 | 50 |
| 27 Mar | 1857.40 | 18 | 4.15 | 43.13 | 62 | 0 | 49 |
| 25 Mar | 1884.00 | 13.85 | -17.9 | 42.68 | 80 | 46 | 48 |
| 24 Mar | 1792.90 | 31.75 | 10.1 | 43.44 | 2 | 0 | 2 |
| 23 Mar | 1746.10 | 21.65 | 17.9 | - | 0 | 0 | 2 |
| 20 Mar | 1841.00 | 21.65 | 17.9 | - | 0 | 0 | 2 |
| 19 Mar | 1831.90 | 21.65 | 17.9 | - | 0 | 0 | 2 |
| 18 Mar | 1916.00 | 21.65 | 17.9 | - | 0 | 0 | 2 |
| 17 Mar | 1854.90 | 21.65 | 17.9 | - | 0 | 0 | 2 |
| 16 Mar | 1853.00 | 21.65 | 17.9 | - | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 21.65 | 17.9 | - | 2 | 2 | 0 |
| 12 Mar | 1894.50 | 21.65 | 17.9 | 44.3 | 2 | 0 | 0 |
| 11 Mar | 1855.90 | 3.75 | 0 | 9.68 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1640 expiring on 28APR2026
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 24 Apr DALBHARAT was trading at 1962.50. The strike last trading price was 23.45, which was -0.05000000000000071 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 23.45, which was -0.05000000000000071 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 23.45, which was -0.05000000000000071 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 23.45, which was -0.05000000000000071 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 23.45, which was -0.05000000000000071 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 23.45, which was -0.05000000000000071 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 23.45, which was -0.05000000000000071 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 23.45, which was -0.05000000000000071 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 23.45, which was -0.05000000000000071 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 23.45, which was -0.05000000000000071 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 23.45, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 23.45, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 23.45, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 23.45, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 23.45, which was 5.45 higher than the previous day. The implied volatity was 42.23, the open interest changed by -1 which decreased total open position to 49
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 18, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 18, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 18, which was 4.15 higher than the previous day. The implied volatity was 43.13, the open interest changed by 0 which decreased total open position to 49
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 13.85, which was -17.9 lower than the previous day. The implied volatity was 42.68, the open interest changed by 46 which increased total open position to 48
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 31.75, which was 10.1 higher than the previous day. The implied volatity was 43.44, the open interest changed by 0 which decreased total open position to 2
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 21.65, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 21.65, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 21.65, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 21.65, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 21.65, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar DALBHARAT was trading at 1853.00. The strike last trading price was 21.65, which was 17.9 higher 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 21.65, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 12 Mar DALBHARAT was trading at 1894.50. The strike last trading price was 21.65, which was 17.9 higher than the previous day. The implied volatity was 44.3, 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 3.75, which was 0 lower than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 0
