DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 01:32 PM IST
| DALBHARAT 28-Apr-2026 (4d) 1780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1943.30 | 166.85 | 6.699999999999989 | - | 0 | 0 | 9 | |||||||||
| 23 Apr | 1958.80 | 166.85 | 6.699999999999989 | - | 0 | 0 | 9 | |||||||||
| 22 Apr | 1992.80 | 166.85 | 6.699999999999989 | - | 0 | 0 | 9 | |||||||||
| 21 Apr | 1990.00 | 166.85 | 6.699999999999989 | - | 0 | 0 | 9 | |||||||||
| 20 Apr | 1981.80 | 166.85 | 6.699999999999989 | - | 0 | 0 | 9 | |||||||||
| 17 Apr | 1971.70 | 166.85 | 6.699999999999989 | - | 0 | 0 | 9 | |||||||||
| 16 Apr | 1974.70 | 166.85 | 6.699999999999989 | - | 0 | 0 | 9 | |||||||||
| 15 Apr | 1974.60 | 166.85 | 6.699999999999989 | - | 0 | 0 | 9 | |||||||||
| 13 Apr | 1947.60 | 166.85 | 6.699999999999989 | - | 0 | 0 | 9 | |||||||||
| 10 Apr | 1968.70 | 166.85 | 6.699999999999989 | - | 0 | 0 | 9 | |||||||||
| 9 Apr | 1910.60 | 166.85 | 80.05 | - | 0 | 0 | 9 | |||||||||
| 8 Apr | 1922.60 | 166.85 | 80.05 | 38.91 | 4 | 0 | 11 | |||||||||
| 7 Apr | 1835.60 | 81.95 | -238.1 | - | 0 | 0 | 11 | |||||||||
| 6 Apr | 1875.40 | 81.95 | -238.1 | - | 0 | 0 | 11 | |||||||||
| 2 Apr | 1794.30 | 81.95 | -238.1 | 39.98 | 13 | 12 | 12 | |||||||||
| 1 Apr | 1806.00 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1779.20 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1857.40 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1884.00 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1792.90 | 320.05 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1746.10 | 320.05 | 0 | 2.03 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1841.00 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1831.90 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1916.00 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1854.90 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1855.90 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1849.00 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1840.20 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1899.80 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1928.70 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1895.70 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1959.50 | 320.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1780 expiring on 28APR2026
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 24 Apr DALBHARAT was trading at 1943.30. The strike last trading price was 166.85, which was 6.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 166.85, which was 6.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 166.85, which was 6.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 166.85, which was 6.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 166.85, which was 6.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 166.85, which was 6.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 166.85, which was 6.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 166.85, which was 6.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 166.85, which was 6.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 166.85, which was 6.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 166.85, which was 80.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 166.85, which was 80.05 higher than the previous day. The implied volatity was 38.91, the open interest changed by 0 which decreased total open position to 11
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 81.95, which was -238.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 81.95, which was -238.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 81.95, which was -238.1 lower than the previous day. The implied volatity was 39.98, the open interest changed by 12 which increased total open position to 12
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 320.05, 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 320.05, 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 320.05, 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 320.05, 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 320.05, which was 0 lower than the previous day. The implied volatity was 0.56, 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 320.05, which was 0 lower than the previous day. The implied volatity was 2.03, 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 320.05, 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 320.05, 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 320.05, 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 320.05, 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 320.05, 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 320.05, 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 320.05, 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 320.05, 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 10 Mar DALBHARAT was trading at 1849.00. The strike last trading price was 320.05, 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 9 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 320.05, 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 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 320.05, 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 5 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 320.05, 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 4 Mar DALBHARAT was trading at 1895.70. The strike last trading price was 320.05, 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 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 320.05, 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 Feb DALBHARAT was trading at 1993.00. 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
| DALBHARAT 28-Apr-2026 (4d) 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.66
Gamma: 0.00079
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1943.30 | 1.85 | 1.85 | 46.7 | 0 | 0 | 117 |
| 23 Apr | 1958.80 | 1.85 | -0.8500000000000001 | 46.7 | 25 | -3 | 117 |
| 22 Apr | 1992.80 | 2.7 | -21.5 | 49.99 | 8 | -6 | 121 |
| 21 Apr | 1990.00 | 24.2 | 24.2 | - | 0 | 0 | 127 |
| 20 Apr | 1981.80 | 24.2 | 24.2 | - | 0 | 0 | 127 |
| 17 Apr | 1971.70 | 24.2 | 24.2 | - | 0 | 0 | 127 |
| 16 Apr | 1974.70 | 24.2 | 24.2 | - | 0 | 0 | 127 |
| 15 Apr | 1974.60 | 24.2 | 24.2 | - | 0 | 0 | 127 |
| 13 Apr | 1947.60 | 24.2 | 24.2 | - | 0 | 0 | 127 |
| 10 Apr | 1968.70 | 24.2 | 24.2 | - | 0 | 0 | 127 |
| 9 Apr | 1910.60 | 24.2 | 2.3 | 42.78 | 22 | -11 | 125 |
| 8 Apr | 1922.60 | 21.9 | -25.1 | 42.89 | 131 | 59 | 135 |
| 7 Apr | 1835.60 | 47 | 9.85 | 43.6 | 10 | -2 | 77 |
| 6 Apr | 1875.40 | 37.35 | -25.95 | 45.31 | 30 | 5 | 77 |
| 2 Apr | 1794.30 | 69.6 | 13.6 | 40.13 | 75 | 34 | 72 |
| 1 Apr | 1806.00 | 54.5 | -18.1 | 38.15 | 41 | -5 | 37 |
| 30 Mar | 1779.20 | 74.6 | 21.55 | 43.05 | 31 | 3 | 42 |
| 27 Mar | 1857.40 | 53.05 | 13.25 | 41.91 | 21 | 10 | 39 |
| 25 Mar | 1884.00 | 39.85 | -43.95 | 40.14 | 44 | 25 | 27 |
| 24 Mar | 1792.90 | 83.8 | 73.5 | - | 0 | 0 | 2 |
| 23 Mar | 1746.10 | 83.8 | 73.5 | 28.56 | 2 | 0 | 0 |
| 20 Mar | 1841.00 | 10.3 | 0 | 3.69 | 0 | 0 | 0 |
| 19 Mar | 1831.90 | 10.3 | 0 | 3.5 | 0 | 0 | 0 |
| 18 Mar | 1916.00 | 10.3 | 0 | 7.7 | 0 | 0 | 0 |
| 17 Mar | 1854.90 | 10.3 | 0 | 4.15 | 0 | 0 | 0 |
| 16 Mar | 1853.00 | 10.3 | 0 | 3.86 | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 10.3 | 0 | 3.54 | 0 | 0 | 0 |
| 12 Mar | 1894.50 | 10.3 | 0 | 5.38 | 0 | 0 | 0 |
| 11 Mar | 1855.90 | 10.3 | 0 | 4.34 | 0 | 0 | 0 |
| 10 Mar | 1849.00 | 10.3 | 0 | 3.22 | 0 | 0 | 0 |
| 9 Mar | 1840.20 | 10.3 | 0 | 3.43 | 0 | 0 | 0 |
| 6 Mar | 1899.80 | 10.3 | 0 | 5.36 | 0 | 0 | 0 |
| 5 Mar | 1928.70 | 10.3 | 0 | 6.21 | 0 | 0 | 0 |
| 4 Mar | 1895.70 | 10.3 | 0 | 5.18 | 0 | 0 | 0 |
| 2 Mar | 1959.50 | 10.3 | 0 | 7.13 | 0 | 0 | 0 |
| 27 Feb | 1993.00 | 0 | 0 | - | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1780 expiring on 28APR2026
Delta for 1780 PE is -0.04
Historical price for 1780 PE is as follows
On 24 Apr DALBHARAT was trading at 1943.30. The strike last trading price was 1.85, which was 1.85 higher than the previous day. The implied volatity was 46.7, the open interest changed by 0 which decreased total open position to 117
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 1.85, which was -0.8500000000000001 lower than the previous day. The implied volatity was 46.7, the open interest changed by -3 which decreased total open position to 117
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 2.7, which was -21.5 lower than the previous day. The implied volatity was 49.99, the open interest changed by -6 which decreased total open position to 121
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 24.2, which was 24.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 24.2, which was 24.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 24.2, which was 24.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 24.2, which was 24.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 24.2, which was 24.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 24.2, which was 24.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 24.2, which was 24.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 24.2, which was 2.3 higher than the previous day. The implied volatity was 42.78, the open interest changed by -11 which decreased total open position to 125
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 21.9, which was -25.1 lower than the previous day. The implied volatity was 42.89, the open interest changed by 59 which increased total open position to 135
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 47, which was 9.85 higher than the previous day. The implied volatity was 43.6, the open interest changed by -2 which decreased total open position to 77
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 37.35, which was -25.95 lower than the previous day. The implied volatity was 45.31, the open interest changed by 5 which increased total open position to 77
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 69.6, which was 13.6 higher than the previous day. The implied volatity was 40.13, the open interest changed by 34 which increased total open position to 72
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 54.5, which was -18.1 lower than the previous day. The implied volatity was 38.15, the open interest changed by -5 which decreased total open position to 37
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 74.6, which was 21.55 higher than the previous day. The implied volatity was 43.05, the open interest changed by 3 which increased total open position to 42
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 53.05, which was 13.25 higher than the previous day. The implied volatity was 41.91, the open interest changed by 10 which increased total open position to 39
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 39.85, which was -43.95 lower than the previous day. The implied volatity was 40.14, the open interest changed by 25 which increased total open position to 27
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 83.8, which was 73.5 higher 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 83.8, which was 73.5 higher than the previous day. The implied volatity was 28.56, 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 10.3, which was 0 lower than the previous day. The implied volatity was 3.69, 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 10.3, which was 0 lower than the previous day. The implied volatity was 3.5, 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 10.3, which was 0 lower than the previous day. The implied volatity was 7.7, 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 10.3, which was 0 lower than the previous day. The implied volatity was 4.15, 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 10.3, which was 0 lower than the previous day. The implied volatity was 3.86, 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 10.3, which was 0 lower than the previous day. The implied volatity was 3.54, 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 10.3, which was 0 lower than the previous day. The implied volatity was 5.38, 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 10.3, which was 0 lower than the previous day. The implied volatity was 4.34, 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 10.3, which was 0 lower than the previous day. The implied volatity was 3.22, 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 10.3, which was 0 lower than the previous day. The implied volatity was 3.43, 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 10.3, which was 0 lower than the previous day. The implied volatity was 5.36, 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 10.3, which was 0 lower than the previous day. The implied volatity was 6.21, 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 10.3, which was 0 lower than the previous day. The implied volatity was 5.18, 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 10.3, which was 0 lower than the previous day. The implied volatity was 7.13, 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 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
