DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 01:33 PM IST
| DALBHARAT 28-Apr-2026 (4d) 1680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1942.30 | 306.7 | 11.949999999999989 | - | 0 | 0 | 3 | |||||||||
| 23 Apr | 1958.80 | 306.7 | 11.949999999999989 | - | 0 | 0 | 3 | |||||||||
| 22 Apr | 1992.80 | 306.7 | 11.949999999999989 | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 1990.00 | 306.7 | 11.949999999999989 | - | 0 | 0 | 3 | |||||||||
| 20 Apr | 1981.80 | 306.7 | 11.949999999999989 | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 1971.70 | 306.7 | 7.75 | 58.67 | 1 | 0 | 3 | |||||||||
| 16 Apr | 1974.70 | 298.95 | 0.6499999999999773 | 63.37 | 0 | 0 | 3 | |||||||||
| 15 Apr | 1974.60 | 298.95 | -159.55 | 63.37 | 5 | 2 | 2 | |||||||||
| 13 Apr | 1947.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1968.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1910.60 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1922.60 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1835.60 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1875.40 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1794.30 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1806.00 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1779.20 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1857.40 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1884.00 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1792.90 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1746.10 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1841.00 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1831.90 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1916.00 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1854.90 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1855.90 | 458.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1680 expiring on 28APR2026
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 306.7, which was 11.949999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 306.7, which was 11.949999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 306.7, which was 11.949999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 306.7, which was 11.949999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 306.7, which was 11.949999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 306.7, which was 7.75 higher than the previous day. The implied volatity was 58.67, the open interest changed by 0 which decreased total open position to 3
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 298.95, which was 0.6499999999999773 higher than the previous day. The implied volatity was 63.37, the open interest changed by 0 which decreased total open position to 3
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 298.95, which was -159.55 lower than the previous day. The implied volatity was 63.37, the open interest changed by 2 which increased total open position to 2
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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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 458.5, 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) 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.11
Gamma: 0.00022
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1942.30 | 0.4 | -1.2000000000000002 | 55.89 | 12 | -8 | 55 |
| 23 Apr | 1958.80 | 1.6 | 1.6 | - | 0 | 0 | 63 |
| 22 Apr | 1992.80 | 1.6 | 1.6 | - | 0 | 0 | 63 |
| 21 Apr | 1990.00 | 1.6 | 1.6 | 56.88 | 0 | 0 | 63 |
| 20 Apr | 1981.80 | 1.6 | -0.3999999999999999 | 56.88 | 13 | -4 | 63 |
| 17 Apr | 1971.70 | 1.9 | -23.35 | 49.26 | 38 | -29 | 67 |
| 16 Apr | 1974.70 | 25.25 | 25.25 | - | 0 | 0 | 96 |
| 15 Apr | 1974.60 | 25.25 | 16.6 | - | 0 | 0 | 96 |
| 13 Apr | 1947.60 | 25.25 | 16.6 | - | 0 | 0 | 96 |
| 10 Apr | 1968.70 | 25.25 | 16.6 | - | 0 | 0 | 96 |
| 9 Apr | 1910.60 | 25.25 | 8.5 | - | 0 | 0 | 96 |
| 8 Apr | 1922.60 | 25.25 | 8.5 | - | 0 | 0 | 96 |
| 7 Apr | 1835.60 | 25.25 | 8.5 | 49.44 | 7 | 0 | 96 |
| 6 Apr | 1875.40 | 16.8 | -20.65 | 47.61 | 134 | 77 | 94 |
| 2 Apr | 1794.30 | 37.45 | 13.85 | - | 0 | 0 | 17 |
| 1 Apr | 1806.00 | 37.45 | 13.85 | - | 0 | 0 | 17 |
| 30 Mar | 1779.20 | 37.45 | 13.85 | 43.9 | 4 | -1 | 16 |
| 27 Mar | 1857.40 | 23.6 | 6.8 | 41.61 | 4 | 0 | 18 |
| 25 Mar | 1884.00 | 16.4 | 0.4 | 39.8 | 24 | 14 | 16 |
| 24 Mar | 1792.90 | 16 | -9.6 | - | 0 | 0 | 2 |
| 23 Mar | 1746.10 | 16 | -9.6 | - | 0 | 0 | 2 |
| 20 Mar | 1841.00 | 16 | -9.6 | 31.31 | 1 | 0 | 3 |
| 19 Mar | 1831.90 | 25.6 | 19.9 | 37.22 | 6 | 3 | 3 |
| 18 Mar | 1916.00 | 5.7 | 0 | 10.7 | 0 | 0 | 0 |
| 17 Mar | 1854.90 | 5.7 | 0 | 8.32 | 0 | 0 | 0 |
| 16 Mar | 1853.00 | 5.7 | 0 | 8.37 | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 5.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1894.50 | 5.7 | 0 | 10.02 | 0 | 0 | 0 |
| 11 Mar | 1855.90 | 5.7 | 0 | 7.93 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1680 expiring on 28APR2026
Delta for 1680 PE is -0.01
Historical price for 1680 PE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 0.4, which was -1.2000000000000002 lower than the previous day. The implied volatity was 55.89, the open interest changed by -8 which decreased total open position to 55
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 1.6, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 1.6, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 1.6, which was 1.6 higher than the previous day. The implied volatity was 56.88, the open interest changed by 0 which decreased total open position to 63
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 1.6, which was -0.3999999999999999 lower than the previous day. The implied volatity was 56.88, the open interest changed by -4 which decreased total open position to 63
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 1.9, which was -23.35 lower than the previous day. The implied volatity was 49.26, the open interest changed by -29 which decreased total open position to 67
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 25.25, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 25.25, which was 16.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 25.25, which was 16.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 25.25, which was 16.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 25.25, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 25.25, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 25.25, which was 8.5 higher than the previous day. The implied volatity was 49.44, the open interest changed by 0 which decreased total open position to 96
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 16.8, which was -20.65 lower than the previous day. The implied volatity was 47.61, the open interest changed by 77 which increased total open position to 94
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 37.45, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 37.45, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 37.45, which was 13.85 higher than the previous day. The implied volatity was 43.9, the open interest changed by -1 which decreased total open position to 16
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 23.6, which was 6.8 higher than the previous day. The implied volatity was 41.61, the open interest changed by 0 which decreased total open position to 18
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 16.4, which was 0.4 higher than the previous day. The implied volatity was 39.8, the open interest changed by 14 which increased total open position to 16
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 16, which was -9.6 lower than the previous day. The implied volatity was -, 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 16, which was -9.6 lower 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 16, which was -9.6 lower than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 3
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 25.6, which was 19.9 higher than the previous day. The implied volatity was 37.22, the open interest changed by 3 which increased total open position to 3
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 5.7, which was 0 lower than the previous day. The implied volatity was 10.7, 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 5.7, which was 0 lower than the previous day. The implied volatity was 8.32, 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 5.7, which was 0 lower than the previous day. The implied volatity was 8.37, 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 5.7, 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 5.7, which was 0 lower than the previous day. The implied volatity was 10.02, 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 5.7, which was 0 lower than the previous day. The implied volatity was 7.93, the open interest changed by 0 which decreased total open position to 0
