DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 01:33 PM IST
| DALBHARAT 28-Apr-2026 (4d) 1760 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1942.30 | 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 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1922.60 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1835.60 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1875.40 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1794.30 | 386 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1806.00 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1779.20 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1857.40 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1884.00 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1792.90 | 386 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1746.10 | 386 | 0 | 1.01 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1841.00 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1831.90 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1916.00 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1854.90 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 1894.50 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1855.90 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1849.00 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1840.20 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1899.80 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1928.70 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1895.70 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1959.50 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.00 | 386 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2063.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2000.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1760 expiring on 28APR2026
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. 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 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 386, 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 386, 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 386, 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 386, 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 386, which was 0 lower than the previous day. The implied volatity was 0.02, 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 386, 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 386, 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 386, 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 386, 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 386, which was 0 lower than the previous day. The implied volatity was 0.22, 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 386, which was 0 lower than the previous day. The implied volatity was 1.01, 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 386, 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 386, 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 386, 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 386, 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 386, 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 386, 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 386, 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 386, 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 Mar DALBHARAT was trading at 1849.00. The strike last trading price was 386, 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 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 386, 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 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 386, 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 5 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 386, 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 4 Mar DALBHARAT was trading at 1895.70. The strike last trading price was 386, 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 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 386, 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 Feb DALBHARAT was trading at 1993.00. The strike last trading price was 386, 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 Feb DALBHARAT was trading at 2063.40. 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 1 Feb DALBHARAT was trading at 2000.70. 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
| DALBHARAT 28-Apr-2026 (4d) 1760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1942.30 | 2.3 | 2.1999999999999997 | - | 0 | 0 | 47 |
| 23 Apr | 1958.80 | 2.3 | 2.1999999999999997 | - | 0 | 0 | 47 |
| 22 Apr | 1992.80 | 2.3 | 2.1999999999999997 | 50.95 | 0 | 0 | 47 |
| 21 Apr | 1990.00 | 2.3 | -1.1500000000000004 | 50.95 | 24 | -16 | 49 |
| 20 Apr | 1981.80 | 3.5 | -1.1500000000000004 | 49.65 | 34 | -16 | 65 |
| 17 Apr | 1971.70 | 4.65 | -2.6499999999999995 | 44.32 | 4 | 3 | 81 |
| 16 Apr | 1974.70 | 7.3 | -13.399999999999999 | 47.56 | 37 | 3 | 78 |
| 15 Apr | 1974.60 | 20.7 | 11.2 | - | 0 | 0 | 75 |
| 13 Apr | 1947.60 | 20.7 | 11.2 | - | 0 | 0 | 75 |
| 10 Apr | 1968.70 | 20.7 | 11.2 | - | 0 | 0 | 75 |
| 9 Apr | 1910.60 | 20.7 | 2.8 | 44.1 | 48 | -10 | 77 |
| 8 Apr | 1922.60 | 18.05 | -22.7 | 43.15 | 230 | 25 | 80 |
| 7 Apr | 1835.60 | 41 | 9.3 | 44.4 | 53 | -10 | 47 |
| 6 Apr | 1875.40 | 32.15 | -27.35 | 45.77 | 101 | -9 | 58 |
| 2 Apr | 1794.30 | 59.5 | 17.6 | 39.76 | 157 | 33 | 69 |
| 1 Apr | 1806.00 | 41.9 | 7.95 | - | 0 | 0 | 36 |
| 30 Mar | 1779.20 | 41.9 | 7.95 | - | 0 | 0 | 36 |
| 27 Mar | 1857.40 | 41.9 | 7.95 | 39.75 | 23 | 6 | 35 |
| 25 Mar | 1884.00 | 33.95 | -20.65 | 40.07 | 62 | 8 | 28 |
| 24 Mar | 1792.90 | 54.6 | -17.4 | 34.71 | 10 | 6 | 23 |
| 23 Mar | 1746.10 | 72 | 34.6 | 28.52 | 20 | 9 | 19 |
| 20 Mar | 1841.00 | 37.4 | 14.6 | 33.37 | 3 | 0 | 9 |
| 19 Mar | 1831.90 | 22.8 | -14.7 | - | 1 | 0 | 9 |
| 18 Mar | 1916.00 | 22.8 | -14.7 | 33.43 | 1 | 0 | 9 |
| 17 Mar | 1854.90 | 37.5 | -7.05 | 34.33 | 3 | 0 | 9 |
| 16 Mar | 1853.00 | 44.55 | 7 | - | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 44.55 | 7 | - | 0 | 0 | 0 |
| 12 Mar | 1894.50 | 44.55 | 7 | 42.08 | 2 | 0 | 9 |
| 11 Mar | 1855.90 | 37.55 | -1.95 | 31.43 | 2 | 0 | 9 |
| 10 Mar | 1849.00 | 39.5 | -3.95 | - | 0 | 0 | 9 |
| 9 Mar | 1840.20 | 39.5 | -3.95 | - | 0 | 0 | 9 |
| 6 Mar | 1899.80 | 39.5 | -3.95 | - | 0 | 0 | 9 |
| 5 Mar | 1928.70 | 39.5 | -3.95 | 39.29 | 2 | 0 | 11 |
| 4 Mar | 1895.70 | 43.45 | 16.45 | 37.62 | 5 | 4 | 11 |
| 2 Mar | 1959.50 | 27 | 2.75 | 36.29 | 1 | 0 | 7 |
| 27 Feb | 1993.00 | 24.25 | 12.3 | 35.43 | 7 | 6 | 6 |
| 2 Feb | 2063.40 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 2000.70 | 0 | 0 | - | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1760 expiring on 28APR2026
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 2.3, which was 2.1999999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 2.3, which was 2.1999999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 2.3, which was 2.1999999999999997 higher than the previous day. The implied volatity was 50.95, the open interest changed by 0 which decreased total open position to 47
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 2.3, which was -1.1500000000000004 lower than the previous day. The implied volatity was 50.95, the open interest changed by -16 which decreased total open position to 49
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 3.5, which was -1.1500000000000004 lower than the previous day. The implied volatity was 49.65, the open interest changed by -16 which decreased total open position to 65
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 4.65, which was -2.6499999999999995 lower than the previous day. The implied volatity was 44.32, the open interest changed by 3 which increased total open position to 81
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 7.3, which was -13.399999999999999 lower than the previous day. The implied volatity was 47.56, the open interest changed by 3 which increased total open position to 78
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 20.7, which was 11.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 20.7, which was 11.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 20.7, which was 11.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 20.7, which was 2.8 higher than the previous day. The implied volatity was 44.1, the open interest changed by -10 which decreased total open position to 77
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 18.05, which was -22.7 lower than the previous day. The implied volatity was 43.15, the open interest changed by 25 which increased total open position to 80
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 41, which was 9.3 higher than the previous day. The implied volatity was 44.4, the open interest changed by -10 which decreased total open position to 47
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 32.15, which was -27.35 lower than the previous day. The implied volatity was 45.77, the open interest changed by -9 which decreased total open position to 58
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 59.5, which was 17.6 higher than the previous day. The implied volatity was 39.76, the open interest changed by 33 which increased total open position to 69
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 41.9, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 41.9, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 41.9, which was 7.95 higher than the previous day. The implied volatity was 39.75, the open interest changed by 6 which increased total open position to 35
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 33.95, which was -20.65 lower than the previous day. The implied volatity was 40.07, the open interest changed by 8 which increased total open position to 28
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 54.6, which was -17.4 lower than the previous day. The implied volatity was 34.71, the open interest changed by 6 which increased total open position to 23
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 72, which was 34.6 higher than the previous day. The implied volatity was 28.52, the open interest changed by 9 which increased total open position to 19
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 37.4, which was 14.6 higher than the previous day. The implied volatity was 33.37, the open interest changed by 0 which decreased total open position to 9
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 22.8, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 22.8, which was -14.7 lower than the previous day. The implied volatity was 33.43, the open interest changed by 0 which decreased total open position to 9
On 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 37.5, which was -7.05 lower than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 9
On 16 Mar DALBHARAT was trading at 1853.00. The strike last trading price was 44.55, which was 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 44.55, which was 7 higher 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 44.55, which was 7 higher than the previous day. The implied volatity was 42.08, the open interest changed by 0 which decreased total open position to 9
On 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 37.55, which was -1.95 lower than the previous day. The implied volatity was 31.43, the open interest changed by 0 which decreased total open position to 9
On 10 Mar DALBHARAT was trading at 1849.00. The strike last trading price was 39.5, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 39.5, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 39.5, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 39.5, which was -3.95 lower than the previous day. The implied volatity was 39.29, the open interest changed by 0 which decreased total open position to 11
On 4 Mar DALBHARAT was trading at 1895.70. The strike last trading price was 43.45, which was 16.45 higher than the previous day. The implied volatity was 37.62, the open interest changed by 4 which increased total open position to 11
On 2 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 27, which was 2.75 higher than the previous day. The implied volatity was 36.29, the open interest changed by 0 which decreased total open position to 7
On 27 Feb DALBHARAT was trading at 1993.00. The strike last trading price was 24.25, which was 12.3 higher than the previous day. The implied volatity was 35.43, the open interest changed by 6 which increased total open position to 6
On 2 Feb DALBHARAT was trading at 2063.40. 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 1 Feb DALBHARAT was trading at 2000.70. 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
