DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 01:33 PM IST
| DALBHARAT 28-Apr-2026 (4d) 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1942.30 | 290.25 | 15.399999999999977 | - | 0 | 0 | 4 | |||||||||
| 23 Apr | 1958.80 | 290.25 | 15.399999999999977 | - | 0 | 0 | 4 | |||||||||
| 22 Apr | 1992.80 | 290.25 | 15.399999999999977 | - | 0 | 0 | 4 | |||||||||
| 21 Apr | 1990.00 | 290.25 | 15.399999999999977 | - | 0 | 0 | 4 | |||||||||
| 20 Apr | 1981.80 | 290.25 | 15.399999999999977 | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 1971.70 | 290.25 | 37.30000000000001 | 44.55 | 2 | 1 | 5 | |||||||||
| 16 Apr | 1974.70 | 252.95 | 21.5 | - | 0 | 0 | 4 | |||||||||
| 15 Apr | 1974.60 | 252.95 | 21.5 | - | 0 | 0 | 4 | |||||||||
| 13 Apr | 1947.60 | 252.95 | 21.5 | - | 0 | 0 | 4 | |||||||||
| 10 Apr | 1968.70 | 252.95 | 21.5 | - | 0 | 0 | 4 | |||||||||
| 9 Apr | 1910.60 | 252.95 | -140.15 | - | 0 | 0 | 4 | |||||||||
| 8 Apr | 1922.60 | 252.95 | -140.15 | 58.75 | 17 | 4 | 4 | |||||||||
| 7 Apr | 1835.60 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1875.40 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1794.30 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1806.00 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1779.20 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1857.40 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1884.00 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1792.90 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1746.10 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1841.00 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1831.90 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 1916.00 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1854.90 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1855.90 | 393.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1700 expiring on 28APR2026
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 290.25, which was 15.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 290.25, which was 15.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 290.25, which was 15.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 290.25, which was 15.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 290.25, which was 15.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 290.25, which was 37.30000000000001 higher than the previous day. The implied volatity was 44.55, the open interest changed by 1 which increased total open position to 5
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 252.95, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 252.95, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 252.95, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 252.95, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 252.95, which was -140.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 252.95, which was -140.15 lower than the previous day. The implied volatity was 58.75, the open interest changed by 4 which increased total open position to 4
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 393.1, 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 393.1, 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 393.1, 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 393.1, 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 393.1, 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 393.1, 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 393.1, 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 393.1, 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 393.1, 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 393.1, 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 393.1, 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 393.1, 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 393.1, 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 393.1, 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 393.1, 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 393.1, 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 393.1, 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) 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.2
Gamma: 0.00028
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1942.30 | 0.55 | -0.55 | 55.65 | 128 | -69 | 103 |
| 23 Apr | 1958.80 | 1.1 | 0 | 59.29 | 1 | 0 | 173 |
| 22 Apr | 1992.80 | 1.1 | -0.34999999999999987 | 58.91 | 231 | 104 | 174 |
| 21 Apr | 1990.00 | 1.45 | -0.6500000000000001 | 57.93 | 23 | -11 | 70 |
| 20 Apr | 1981.80 | 2.2 | 0.10000000000000009 | 55.94 | 97 | -34 | 83 |
| 17 Apr | 1971.70 | 2.5 | -1.9000000000000004 | 48.72 | 45 | -2 | 138 |
| 16 Apr | 1974.70 | 4.3 | -0.35000000000000053 | 51.03 | 160 | -110 | 144 |
| 15 Apr | 1974.60 | 4.75 | -2.3499999999999996 | 51.43 | 39 | -16 | 256 |
| 13 Apr | 1947.60 | 7.15 | 0.4500000000000002 | 49.69 | 30 | 10 | 272 |
| 10 Apr | 1968.70 | 6.5 | -5.300000000000001 | 47.06 | 137 | 18 | 262 |
| 9 Apr | 1910.60 | 12.4 | 2.4 | 45.98 | 89 | 37 | 247 |
| 8 Apr | 1922.60 | 10.75 | -16 | 45.33 | 1,906 | -801 | 209 |
| 7 Apr | 1835.60 | 27.25 | 7.5 | 47.21 | 596 | 225 | 1,010 |
| 6 Apr | 1875.40 | 20 | -10.55 | 47.23 | 1,440 | 665 | 787 |
| 2 Apr | 1794.30 | 29.15 | -14.15 | - | 0 | 0 | 122 |
| 1 Apr | 1806.00 | 29.15 | -14.15 | 39.55 | 108 | -3 | 123 |
| 30 Mar | 1779.20 | 43.3 | 14.1 | 43.61 | 144 | 52 | 126 |
| 27 Mar | 1857.40 | 29.65 | 9.35 | 42.57 | 200 | -37 | 76 |
| 25 Mar | 1884.00 | 21.35 | -20.25 | 40.87 | 739 | 49 | 113 |
| 24 Mar | 1792.90 | 41 | 13 | 39 | 96 | 54 | 60 |
| 23 Mar | 1746.10 | 28 | 14 | - | 0 | 0 | 6 |
| 20 Mar | 1841.00 | 28 | 14 | - | 0 | 0 | 6 |
| 19 Mar | 1831.90 | 28 | 14 | 36.26 | 1 | 0 | 5 |
| 18 Mar | 1916.00 | 14 | -18.9 | 34.91 | 1 | 0 | 4 |
| 17 Mar | 1854.90 | 32.9 | 6.7 | - | 0 | 0 | 4 |
| 16 Mar | 1853.00 | 32.9 | 6.7 | - | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 32.9 | 6.7 | - | 2 | 2 | 2 |
| 12 Mar | 1894.50 | 32.9 | 6.7 | 43.97 | 2 | 0 | 2 |
| 11 Mar | 1855.90 | 26.2 | 21.9 | 35.62 | 2 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1700 expiring on 28APR2026
Delta for 1700 PE is -0.01
Historical price for 1700 PE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 55.65, the open interest changed by -69 which decreased total open position to 103
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 59.29, the open interest changed by 0 which decreased total open position to 173
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 1.1, which was -0.34999999999999987 lower than the previous day. The implied volatity was 58.91, the open interest changed by 104 which increased total open position to 174
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 1.45, which was -0.6500000000000001 lower than the previous day. The implied volatity was 57.93, the open interest changed by -11 which decreased total open position to 70
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 2.2, which was 0.10000000000000009 higher than the previous day. The implied volatity was 55.94, the open interest changed by -34 which decreased total open position to 83
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 2.5, which was -1.9000000000000004 lower than the previous day. The implied volatity was 48.72, the open interest changed by -2 which decreased total open position to 138
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 4.3, which was -0.35000000000000053 lower than the previous day. The implied volatity was 51.03, the open interest changed by -110 which decreased total open position to 144
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 4.75, which was -2.3499999999999996 lower than the previous day. The implied volatity was 51.43, the open interest changed by -16 which decreased total open position to 256
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 7.15, which was 0.4500000000000002 higher than the previous day. The implied volatity was 49.69, the open interest changed by 10 which increased total open position to 272
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 6.5, which was -5.300000000000001 lower than the previous day. The implied volatity was 47.06, the open interest changed by 18 which increased total open position to 262
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 12.4, which was 2.4 higher than the previous day. The implied volatity was 45.98, the open interest changed by 37 which increased total open position to 247
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 10.75, which was -16 lower than the previous day. The implied volatity was 45.33, the open interest changed by -801 which decreased total open position to 209
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 27.25, which was 7.5 higher than the previous day. The implied volatity was 47.21, the open interest changed by 225 which increased total open position to 1010
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 20, which was -10.55 lower than the previous day. The implied volatity was 47.23, the open interest changed by 665 which increased total open position to 787
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 29.15, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 29.15, which was -14.15 lower than the previous day. The implied volatity was 39.55, the open interest changed by -3 which decreased total open position to 123
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 43.3, which was 14.1 higher than the previous day. The implied volatity was 43.61, the open interest changed by 52 which increased total open position to 126
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 29.65, which was 9.35 higher than the previous day. The implied volatity was 42.57, the open interest changed by -37 which decreased total open position to 76
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 21.35, which was -20.25 lower than the previous day. The implied volatity was 40.87, the open interest changed by 49 which increased total open position to 113
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 41, which was 13 higher than the previous day. The implied volatity was 39, the open interest changed by 54 which increased total open position to 60
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 28, which was 14 higher 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 28, which was 14 higher 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 28, which was 14 higher than the previous day. The implied volatity was 36.26, the open interest changed by 0 which decreased total open position to 5
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 14, which was -18.9 lower than the previous day. The implied volatity was 34.91, the open interest changed by 0 which decreased total open position to 4
On 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 32.9, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar DALBHARAT was trading at 1853.00. The strike last trading price was 32.9, which was 6.7 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 32.9, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 12 Mar DALBHARAT was trading at 1894.50. The strike last trading price was 32.9, which was 6.7 higher than the previous day. The implied volatity was 43.97, the open interest changed by 0 which decreased total open position to 2
On 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 26.2, which was 21.9 higher than the previous day. The implied volatity was 35.62, the open interest changed by 0 which decreased total open position to 0
