Historical option data for DALBHARAT
17 Jun 2026 10:47 AM IST
| DALBHARAT 30-Jun-2026 (13d) 1720 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.01
Theta: -1.31
Gamma: 0.00479
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 1723.80 | 37.3 | 9.2 (32.74%) | 24.87 | 186 | 6 | 155 | |||||||||
| 16 Jun | 1709.60 | 27.3 | -9.4 (-25.61%) | 21.12 | 533 | -38 | 149 | |||||||||
| 15 Jun | 1719.40 | 35.7 | 18.75 (110.62%) | 26.64 | 939 | -76 | 186 | |||||||||
| 12 Jun | 1659.20 | 16.3 | 7.3 (81.11%) | 25.91 | 167 | 0 | 262 | |||||||||
| 11 Jun | 1610.20 | 9.7 | -6.75 (-41.03%) | 28.47 | 426 | 190 | 262 | |||||||||
| 10 Jun | 1637.90 | 15.8 | -6.25 (-28.34%) | 28.95 | 57 | -8 | 72 | |||||||||
| 9 Jun | 1651.70 | 21.65 | -6.35 (-22.68%) | 29.71 | 95 | 29 | 79 | |||||||||
| 8 Jun | 1664.00 | 28.8 | -11.2 (-28.00%) | 29.13 | 57 | -2 | 50 | |||||||||
| 5 Jun | 1688.60 | 40.55 | -18.45 (-31.27%) | 29.29 | 81 | 22 | 54 | |||||||||
| 4 Jun | 1725.30 | 57.15 | -4.85 (-7.82%) | 30.63 | 33 | 8 | 33 | |||||||||
| 3 Jun | 1723.20 | 62.35 | -12.65 (-16.87%) | 29.76 | 23 | 5 | 25 | |||||||||
| 2 Jun | 1749.70 | 72.8 | -48.2 (-39.83%) | 26.52 | 26 | 8 | 19 | |||||||||
| 1 Jun | 1747.40 | 121 | 0 (0.00%) | - | 2 | 0 | 11 | |||||||||
| 29 May | 1748.20 | 121 | 0 (0.00%) | - | 2 | 0 | 11 | |||||||||
| 27 May | 1792.10 | 121 | 0 (0.00%) | 24.36 | 2 | 0 | 11 | |||||||||
| 26 May | 1785.60 | 121 | 6 (5.22%) | 24.36 | 2 | -2 | 11 | |||||||||
| 25 May | 1822.60 | 115.4 | 2.4 (2.12%) | 0.55 | 13 | 0 | 6 | |||||||||
| 22 May | 1795.60 | 113.15 | 38.15 (50.87%) | 28.49 | 3 | 2 | 6 | |||||||||
| 21 May | 1747.80 | 75 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 20 May | 1706.80 | 75 | 0 (0.00%) | 31.88 | 0 | 0 | 4 | |||||||||
| 19 May | 1713.80 | 75 | -89 (-54.27%) | 31.88 | 4 | 2 | 2 | |||||||||
| 18 May | 1712.60 | 0 | -163.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1727.50 | 0 | -163.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1764.70 | 0 | -163.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1776.90 | 0 | -163.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1781.20 | 0 | -163.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1772.20 | 0 | -163.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1823.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1974.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1918.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1930.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1910.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1922.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1835.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1875.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1794.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1720 expiring on 30JUN2026
Delta for 1720 CE is 0.55
Historical price for 1720 CE is as follows
On 17 Jun DALBHARAT was trading at 1723.80. The strike last trading price was 37.3, which was 9.2 higher than the previous day. The implied volatity was 24.87, the open interest changed by 6 which increased total open position to 155
On 16 Jun DALBHARAT was trading at 1709.60. The strike last trading price was 27.3, which was -9.4 lower than the previous day. The implied volatity was 21.12, the open interest changed by -38 which decreased total open position to 149
On 15 Jun DALBHARAT was trading at 1719.40. The strike last trading price was 35.7, which was 18.75 higher than the previous day. The implied volatity was 26.64, the open interest changed by -76 which decreased total open position to 186
On 12 Jun DALBHARAT was trading at 1659.20. The strike last trading price was 16.3, which was 7.3 higher than the previous day. The implied volatity was 25.91, the open interest changed by 0 which decreased total open position to 262
On 11 Jun DALBHARAT was trading at 1610.20. The strike last trading price was 9.7, which was -6.75 lower than the previous day. The implied volatity was 28.47, the open interest changed by 190 which increased total open position to 262
On 10 Jun DALBHARAT was trading at 1637.90. The strike last trading price was 15.8, which was -6.25 lower than the previous day. The implied volatity was 28.95, the open interest changed by -8 which decreased total open position to 72
On 9 Jun DALBHARAT was trading at 1651.70. The strike last trading price was 21.65, which was -6.35 lower than the previous day. The implied volatity was 29.71, the open interest changed by 29 which increased total open position to 79
On 8 Jun DALBHARAT was trading at 1664.00. The strike last trading price was 28.8, which was -11.2 lower than the previous day. The implied volatity was 29.13, the open interest changed by -2 which decreased total open position to 50
On 5 Jun DALBHARAT was trading at 1688.60. The strike last trading price was 40.55, which was -18.45 lower than the previous day. The implied volatity was 29.29, the open interest changed by 22 which increased total open position to 54
On 4 Jun DALBHARAT was trading at 1725.30. The strike last trading price was 57.15, which was -4.85 lower than the previous day. The implied volatity was 30.63, the open interest changed by 8 which increased total open position to 33
On 3 Jun DALBHARAT was trading at 1723.20. The strike last trading price was 62.35, which was -12.65 lower than the previous day. The implied volatity was 29.76, the open interest changed by 5 which increased total open position to 25
On 2 Jun DALBHARAT was trading at 1749.70. The strike last trading price was 72.8, which was -48.2 lower than the previous day. The implied volatity was 26.52, the open interest changed by 8 which increased total open position to 19
On 1 Jun DALBHARAT was trading at 1747.40. The strike last trading price was 121, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 29 May DALBHARAT was trading at 1748.20. The strike last trading price was 121, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 27 May DALBHARAT was trading at 1792.10. The strike last trading price was 121, which was 0 lower than the previous day. The implied volatity was 24.36, the open interest changed by 0 which decreased total open position to 11
On 26 May DALBHARAT was trading at 1785.60. The strike last trading price was 121, which was 6 higher than the previous day. The implied volatity was 24.36, the open interest changed by -2 which decreased total open position to 11
On 25 May DALBHARAT was trading at 1822.60. The strike last trading price was 115.4, which was 2.4 higher than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 6
On 22 May DALBHARAT was trading at 1795.60. The strike last trading price was 113.15, which was 38.15 higher than the previous day. The implied volatity was 28.49, the open interest changed by 2 which increased total open position to 6
On 21 May DALBHARAT was trading at 1747.80. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 May DALBHARAT was trading at 1706.80. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 31.88, the open interest changed by 0 which decreased total open position to 4
On 19 May DALBHARAT was trading at 1713.80. The strike last trading price was 75, which was -89 lower than the previous day. The implied volatity was 31.88, the open interest changed by 2 which increased total open position to 2
On 18 May DALBHARAT was trading at 1712.60. The strike last trading price was 0, which was -163.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May DALBHARAT was trading at 1727.50. The strike last trading price was 0, which was -163.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DALBHARAT was trading at 1764.70. The strike last trading price was 0, which was -163.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May DALBHARAT was trading at 1776.90. The strike last trading price was 0, which was -163.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May DALBHARAT was trading at 1781.20. The strike last trading price was 0, which was -163.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May DALBHARAT was trading at 1772.20. The strike last trading price was 0, which was -163.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May DALBHARAT was trading at 1823.60. 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 7 May DALBHARAT was trading at 1974.30. 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 28 Apr DALBHARAT was trading at 1918.80. 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 10 Apr DALBHARAT was trading at 1930.20. 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 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 8 Apr DALBHARAT was trading at 1922.60. 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 7 Apr DALBHARAT was trading at 1835.60. 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 6 Apr DALBHARAT was trading at 1875.40. 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 2 Apr DALBHARAT was trading at 1794.30. 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
| DALBHARAT 30-Jun-2026 (13d) 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.01
Theta: -1.03
Gamma: 0.00487
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 1723.80 | 27.55 | -8.9 (-24.42%) | 24.4 | 23 | 5 | 90 |
| 16 Jun | 1709.60 | 38 | 4 (11.76%) | 25.36 | 43 | -9 | 86 |
| 15 Jun | 1719.40 | 37 | -34 (-47.89%) | 25.19 | 175 | 39 | 95 |
| 12 Jun | 1659.20 | 71.25 | -44.5 (-38.44%) | 24.65 | 30 | -1 | 58 |
| 11 Jun | 1610.20 | 116 | 36 (45.00%) | 28.78 | 14 | -1 | 61 |
| 10 Jun | 1637.90 | 80 | 80 | - | 21 | 0 | 62 |
| 9 Jun | 1651.70 | 79.9 | 79.9 (21.35%) | 32.93 | 21 | 0 | 62 |
| 8 Jun | 1664.00 | 79.85 | 14.05 (21.35%) | 32.93 | 21 | 2 | 65 |
| 5 Jun | 1688.60 | 65.8 | 18.5 (39.11%) | 28.89 | 25 | 5 | 62 |
| 4 Jun | 1725.30 | 49.85 | 1.15 (2.36%) | 28.42 | 29 | 8 | 56 |
| 3 Jun | 1723.20 | 49.55 | 14.15 (39.97%) | 28.29 | 49 | 8 | 48 |
| 2 Jun | 1749.70 | 35.4 | -3.2 (-8.29%) | 27.03 | 18 | 3 | 40 |
| 1 Jun | 1747.40 | 38.6 | 2.25 (6.19%) | 28.05 | 28 | 16 | 37 |
| 29 May | 1748.20 | 39.1 | 7.7 (24.52%) | 26.38 | 13 | 7 | 21 |
| 27 May | 1792.10 | 31.4 | 31.4 (-56.78%) | 28.74 | 14 | 0 | 14 |
| 26 May | 1785.60 | 31.85 | -41.85 (-56.78%) | 28.74 | 14 | 13 | 13 |
| 25 May | 1822.60 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 1795.60 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1747.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1706.80 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 1713.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1712.60 | 0 | -73.7 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1727.50 | 0 | -73.7 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1764.70 | 0 | -73.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1776.90 | 0 | -73.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1781.20 | 0 | -73.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1772.20 | 0 | -73.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1823.60 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1974.30 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1918.80 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1930.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1910.60 | 0 | 0 (0.00%) | 6.81 | 0 | 0 | 0 |
| 8 Apr | 1922.60 | 0 | 0 (0.00%) | 6.87 | 0 | 0 | 0 |
| 7 Apr | 1835.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1875.40 | 0 | 0 (0.00%) | 5.79 | 0 | 0 | 0 |
| 2 Apr | 1794.30 | 0 | 0 (0.00%) | 3.59 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1720 expiring on 30JUN2026
Delta for 1720 PE is -0.44
Historical price for 1720 PE is as follows
On 17 Jun DALBHARAT was trading at 1723.80. The strike last trading price was 27.55, which was -8.9 lower than the previous day. The implied volatity was 24.4, the open interest changed by 5 which increased total open position to 90
On 16 Jun DALBHARAT was trading at 1709.60. The strike last trading price was 38, which was 4 higher than the previous day. The implied volatity was 25.36, the open interest changed by -9 which decreased total open position to 86
On 15 Jun DALBHARAT was trading at 1719.40. The strike last trading price was 37, which was -34 lower than the previous day. The implied volatity was 25.19, the open interest changed by 39 which increased total open position to 95
On 12 Jun DALBHARAT was trading at 1659.20. The strike last trading price was 71.25, which was -44.5 lower than the previous day. The implied volatity was 24.65, the open interest changed by -1 which decreased total open position to 58
On 11 Jun DALBHARAT was trading at 1610.20. The strike last trading price was 116, which was 36 higher than the previous day. The implied volatity was 28.78, the open interest changed by -1 which decreased total open position to 61
On 10 Jun DALBHARAT was trading at 1637.90. The strike last trading price was 80, which was 80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 9 Jun DALBHARAT was trading at 1651.70. The strike last trading price was 79.9, which was 79.9 higher than the previous day. The implied volatity was 32.93, the open interest changed by 0 which decreased total open position to 62
On 8 Jun DALBHARAT was trading at 1664.00. The strike last trading price was 79.85, which was 14.05 higher than the previous day. The implied volatity was 32.93, the open interest changed by 2 which increased total open position to 65
On 5 Jun DALBHARAT was trading at 1688.60. The strike last trading price was 65.8, which was 18.5 higher than the previous day. The implied volatity was 28.89, the open interest changed by 5 which increased total open position to 62
On 4 Jun DALBHARAT was trading at 1725.30. The strike last trading price was 49.85, which was 1.15 higher than the previous day. The implied volatity was 28.42, the open interest changed by 8 which increased total open position to 56
On 3 Jun DALBHARAT was trading at 1723.20. The strike last trading price was 49.55, which was 14.15 higher than the previous day. The implied volatity was 28.29, the open interest changed by 8 which increased total open position to 48
On 2 Jun DALBHARAT was trading at 1749.70. The strike last trading price was 35.4, which was -3.2 lower than the previous day. The implied volatity was 27.03, the open interest changed by 3 which increased total open position to 40
On 1 Jun DALBHARAT was trading at 1747.40. The strike last trading price was 38.6, which was 2.25 higher than the previous day. The implied volatity was 28.05, the open interest changed by 16 which increased total open position to 37
On 29 May DALBHARAT was trading at 1748.20. The strike last trading price was 39.1, which was 7.7 higher than the previous day. The implied volatity was 26.38, the open interest changed by 7 which increased total open position to 21
On 27 May DALBHARAT was trading at 1792.10. The strike last trading price was 31.4, which was 31.4 higher than the previous day. The implied volatity was 28.74, the open interest changed by 0 which decreased total open position to 14
On 26 May DALBHARAT was trading at 1785.60. The strike last trading price was 31.85, which was -41.85 lower than the previous day. The implied volatity was 28.74, the open interest changed by 13 which increased total open position to 13
On 25 May DALBHARAT was trading at 1822.60. 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 22 May DALBHARAT was trading at 1795.60. 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 21 May DALBHARAT was trading at 1747.80. 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 20 May DALBHARAT was trading at 1706.80. 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 19 May DALBHARAT was trading at 1713.80. 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 18 May DALBHARAT was trading at 1712.60. The strike last trading price was 0, which was -73.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May DALBHARAT was trading at 1727.50. The strike last trading price was 0, which was -73.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DALBHARAT was trading at 1764.70. The strike last trading price was 0, which was -73.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May DALBHARAT was trading at 1776.90. The strike last trading price was 0, which was -73.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May DALBHARAT was trading at 1781.20. The strike last trading price was 0, which was -73.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May DALBHARAT was trading at 1772.20. The strike last trading price was 0, which was -73.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May DALBHARAT was trading at 1823.60. 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 7 May DALBHARAT was trading at 1974.30. 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 28 Apr DALBHARAT was trading at 1918.80. 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 10 Apr DALBHARAT was trading at 1930.20. 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 0, which was 0 lower than the previous day. The implied volatity was 6.81, 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 0, which was 0 lower than the previous day. The implied volatity was 6.87, 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 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 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.79, 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 0, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
