DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 01:33 PM IST
| DALBHARAT 28-Apr-2026 (4d) 1740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1942.30 | 217.4 | 3.200000000000017 | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 1958.80 | 217.4 | 3.200000000000017 | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 1992.80 | 217.4 | 3.200000000000017 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 1990.00 | 217.4 | 3.200000000000017 | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 1981.80 | 217.4 | 3.200000000000017 | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 1971.70 | 217.4 | 3.200000000000017 | - | 0 | 0 | 2 | |||||||||
| 16 Apr | 1974.70 | 217.4 | 3.200000000000017 | - | 0 | 0 | 2 | |||||||||
| 15 Apr | 1974.60 | 217.4 | 3.200000000000017 | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 1947.60 | 217.4 | -138.65 | 40.03 | 4 | 1 | 1 | |||||||||
| 10 Apr | 1968.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1910.60 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1922.60 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1835.60 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1875.40 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1794.30 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1806.00 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1779.20 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1857.40 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1884.00 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1792.90 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1746.10 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1841.00 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1831.90 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1916.00 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1854.90 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1855.90 | 356.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1740 expiring on 28APR2026
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 217.4, which was 3.200000000000017 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 217.4, which was 3.200000000000017 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 217.4, which was 3.200000000000017 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 217.4, which was 3.200000000000017 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 217.4, which was 3.200000000000017 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 217.4, which was 3.200000000000017 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 217.4, which was 3.200000000000017 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 217.4, which was 3.200000000000017 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 217.4, which was -138.65 lower than the previous day. The implied volatity was 40.03, the open interest changed by 1 which increased total open position to 1
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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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 356.05, 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) 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.46
Gamma: 0.00058
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1942.30 | 1.05 | -0.8999999999999999 | 49.15 | 44 | -28 | 41 |
| 23 Apr | 1958.80 | 1.95 | 0.44999999999999996 | 54.33 | 13 | 5 | 69 |
| 22 Apr | 1992.80 | 1.4 | -4.9 | 54.23 | 68 | -29 | 51 |
| 21 Apr | 1990.00 | 6.05 | 6.05 | - | 0 | 0 | 80 |
| 20 Apr | 1981.80 | 6.05 | 6.05 | - | 0 | 0 | 80 |
| 17 Apr | 1971.70 | 6.05 | 6.05 | 48.21 | 0 | 0 | 80 |
| 16 Apr | 1974.70 | 6.05 | -0.2999999999999998 | 48.21 | 25 | -5 | 83 |
| 15 Apr | 1974.60 | 6.35 | -4.800000000000001 | 47.58 | 2 | 0 | 88 |
| 13 Apr | 1947.60 | 10.3 | -6.199999999999999 | 48.62 | 53 | 8 | 87 |
| 10 Apr | 1968.70 | 16.5 | 9.5 | - | 0 | 0 | 79 |
| 9 Apr | 1910.60 | 16.5 | 1.35 | 43.51 | 24 | 0 | 79 |
| 8 Apr | 1922.60 | 15.95 | -19.5 | 44.57 | 106 | 41 | 79 |
| 7 Apr | 1835.60 | 35.3 | 8.3 | 44.96 | 14 | 4 | 39 |
| 6 Apr | 1875.40 | 27.6 | -24.75 | 46.27 | 14 | 4 | 32 |
| 2 Apr | 1794.30 | 52.35 | 12.45 | 40.54 | 3 | 1 | 29 |
| 1 Apr | 1806.00 | 39.9 | 11.95 | - | 0 | 0 | 28 |
| 30 Mar | 1779.20 | 39.9 | 11.95 | - | 0 | 0 | 28 |
| 27 Mar | 1857.40 | 39.9 | 11.95 | 42.11 | 11 | 0 | 29 |
| 25 Mar | 1884.00 | 28.35 | -32.05 | 39.79 | 87 | 22 | 26 |
| 24 Mar | 1792.90 | 60.4 | 20.05 | 41.41 | 1 | 0 | 4 |
| 23 Mar | 1746.10 | 40.35 | 7.2 | - | 0 | 0 | 4 |
| 20 Mar | 1841.00 | 40.35 | 7.2 | - | 0 | 0 | 4 |
| 19 Mar | 1831.90 | 40.35 | 7.2 | - | 0 | 0 | 4 |
| 18 Mar | 1916.00 | 40.35 | 7.2 | - | 0 | 0 | 4 |
| 17 Mar | 1854.90 | 40.35 | 7.2 | - | 0 | 0 | 4 |
| 16 Mar | 1853.00 | 40.35 | 7.2 | - | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 40.35 | 7.2 | - | 0 | 2 | 0 |
| 12 Mar | 1894.50 | 40.35 | 7.2 | 42.72 | 2 | 0 | 2 |
| 11 Mar | 1855.90 | 33.15 | 26.4 | 32.6 | 2 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1740 expiring on 28APR2026
Delta for 1740 PE is -0.03
Historical price for 1740 PE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 1.05, which was -0.8999999999999999 lower than the previous day. The implied volatity was 49.15, the open interest changed by -28 which decreased total open position to 41
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 1.95, which was 0.44999999999999996 higher than the previous day. The implied volatity was 54.33, the open interest changed by 5 which increased total open position to 69
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 1.4, which was -4.9 lower than the previous day. The implied volatity was 54.23, the open interest changed by -29 which decreased total open position to 51
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 6.05, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 6.05, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 6.05, which was 6.05 higher than the previous day. The implied volatity was 48.21, the open interest changed by 0 which decreased total open position to 80
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 6.05, which was -0.2999999999999998 lower than the previous day. The implied volatity was 48.21, the open interest changed by -5 which decreased total open position to 83
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 6.35, which was -4.800000000000001 lower than the previous day. The implied volatity was 47.58, the open interest changed by 0 which decreased total open position to 88
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 10.3, which was -6.199999999999999 lower than the previous day. The implied volatity was 48.62, the open interest changed by 8 which increased total open position to 87
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 16.5, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 16.5, which was 1.35 higher than the previous day. The implied volatity was 43.51, the open interest changed by 0 which decreased total open position to 79
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 15.95, which was -19.5 lower than the previous day. The implied volatity was 44.57, the open interest changed by 41 which increased total open position to 79
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 35.3, which was 8.3 higher than the previous day. The implied volatity was 44.96, the open interest changed by 4 which increased total open position to 39
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 27.6, which was -24.75 lower than the previous day. The implied volatity was 46.27, the open interest changed by 4 which increased total open position to 32
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 52.35, which was 12.45 higher than the previous day. The implied volatity was 40.54, the open interest changed by 1 which increased total open position to 29
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 39.9, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 39.9, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 39.9, which was 11.95 higher than the previous day. The implied volatity was 42.11, 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 28.35, which was -32.05 lower than the previous day. The implied volatity was 39.79, the open interest changed by 22 which increased total open position to 26
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 60.4, which was 20.05 higher than the previous day. The implied volatity was 41.41, the open interest changed by 0 which decreased total open position to 4
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 40.35, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 40.35, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 40.35, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 40.35, which was 7.2 higher than the previous day. The implied volatity was -, 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 40.35, which was 7.2 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 40.35, which was 7.2 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 40.35, which was 7.2 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 40.35, which was 7.2 higher than the previous day. The implied volatity was 42.72, 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 33.15, which was 26.4 higher than the previous day. The implied volatity was 32.6, the open interest changed by 0 which decreased total open position to 0
