DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 01:34 PM IST
| DALBHARAT 28-Apr-2026 (4d) 1660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1944.40 | 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 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1922.60 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1835.60 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1875.40 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1794.30 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1806.00 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1779.20 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1857.40 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1884.00 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1792.90 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1746.10 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1841.00 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1831.90 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1916.00 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1854.90 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1855.90 | 431 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1660 expiring on 28APR2026
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 24 Apr DALBHARAT was trading at 1944.40. 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 431, 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 431, 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 431, 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 431, 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 431, 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 431, 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 431, 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 431, 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 431, 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 431, 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 431, 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 431, 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 431, 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 431, 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 431, 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 431, 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 431, 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 431, 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 431, 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) 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.03
Gamma: 0.00015
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1944.40 | 0.3 | -0.6499999999999999 | 59.86 | 3 | 0 | 84 |
| 23 Apr | 1958.80 | 0.95 | -0.55 | 65.31 | 57 | 10 | 84 |
| 22 Apr | 1992.80 | 1.5 | 0 | 64.51 | 0 | 0 | 74 |
| 21 Apr | 1990.00 | 1.5 | -0.5 | 64.51 | 1 | 0 | 75 |
| 20 Apr | 1981.80 | 2 | 1.95 | - | 0 | 0 | 75 |
| 17 Apr | 1971.70 | 2 | -6.5 | 52.32 | 30 | 2 | 83 |
| 16 Apr | 1974.70 | 8.5 | 6.85 | - | 0 | 0 | 81 |
| 15 Apr | 1974.60 | 8.5 | 6.85 | - | 0 | 0 | 81 |
| 13 Apr | 1947.60 | 8.5 | 6.85 | - | 0 | 0 | 81 |
| 10 Apr | 1968.70 | 8.5 | 6.85 | - | 0 | 0 | 81 |
| 9 Apr | 1910.60 | 8.5 | 1.45 | 47.26 | 2 | 0 | 80 |
| 8 Apr | 1922.60 | 7.65 | -11.45 | 47.04 | 432 | -81 | 79 |
| 7 Apr | 1835.60 | 20.15 | 5.95 | 48.72 | 60 | 14 | 159 |
| 6 Apr | 1875.40 | 14.25 | -5.8 | 48.23 | 170 | 117 | 144 |
| 2 Apr | 1794.30 | 20.05 | 5.6 | - | 0 | 0 | 27 |
| 1 Apr | 1806.00 | 20.05 | 5.6 | - | 0 | 0 | 27 |
| 30 Mar | 1779.20 | 20.05 | 5.6 | - | 0 | 0 | 27 |
| 27 Mar | 1857.40 | 20.05 | 5.6 | 41.93 | 2 | 0 | 29 |
| 25 Mar | 1884.00 | 14.05 | -16.45 | 40.36 | 36 | 17 | 26 |
| 24 Mar | 1792.90 | 30.5 | 13.5 | 39.67 | 7 | 2 | 8 |
| 23 Mar | 1746.10 | 17 | -3.85 | - | 0 | 0 | 6 |
| 20 Mar | 1841.00 | 17 | -3.85 | - | 0 | 0 | 6 |
| 19 Mar | 1831.90 | 17 | -3.85 | - | 0 | 0 | 6 |
| 18 Mar | 1916.00 | 17 | -3.85 | - | 0 | 0 | 6 |
| 17 Mar | 1854.90 | 17 | -3.85 | - | 0 | 0 | 6 |
| 16 Mar | 1853.00 | 17 | -3.85 | - | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 17 | -3.85 | - | 6 | 4 | 6 |
| 12 Mar | 1894.50 | 17 | -3.85 | 38.81 | 6 | 4 | 6 |
| 11 Mar | 1855.90 | 20.85 | 18.25 | 35.85 | 2 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1660 expiring on 28APR2026
Delta for 1660 PE is -0.01
Historical price for 1660 PE is as follows
On 24 Apr DALBHARAT was trading at 1944.40. The strike last trading price was 0.3, which was -0.6499999999999999 lower than the previous day. The implied volatity was 59.86, the open interest changed by 0 which decreased total open position to 84
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 65.31, the open interest changed by 10 which increased total open position to 84
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 64.51, the open interest changed by 0 which decreased total open position to 74
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 64.51, the open interest changed by 0 which decreased total open position to 75
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 2, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 2, which was -6.5 lower than the previous day. The implied volatity was 52.32, the open interest changed by 2 which increased total open position to 83
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 8.5, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 8.5, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 8.5, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 8.5, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 8.5, which was 1.45 higher than the previous day. The implied volatity was 47.26, the open interest changed by 0 which decreased total open position to 80
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 7.65, which was -11.45 lower than the previous day. The implied volatity was 47.04, the open interest changed by -81 which decreased total open position to 79
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 20.15, which was 5.95 higher than the previous day. The implied volatity was 48.72, the open interest changed by 14 which increased total open position to 159
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 14.25, which was -5.8 lower than the previous day. The implied volatity was 48.23, the open interest changed by 117 which increased total open position to 144
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 20.05, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 20.05, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 20.05, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 20.05, which was 5.6 higher than the previous day. The implied volatity was 41.93, the open interest changed by 0 which decreased total open position to 29
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 14.05, which was -16.45 lower than the previous day. The implied volatity was 40.36, the open interest changed by 17 which increased total open position to 26
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 30.5, which was 13.5 higher than the previous day. The implied volatity was 39.67, the open interest changed by 2 which increased total open position to 8
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 17, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 17, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 17, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 17, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 17, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Mar DALBHARAT was trading at 1853.00. The strike last trading price was 17, which was -3.85 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 17, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6
On 12 Mar DALBHARAT was trading at 1894.50. The strike last trading price was 17, which was -3.85 lower than the previous day. The implied volatity was 38.81, the open interest changed by 4 which increased total open position to 6
On 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 20.85, which was 18.25 higher than the previous day. The implied volatity was 35.85, the open interest changed by 0 which decreased total open position to 0
