Historical option data for DALBHARAT
26 May 2026 04:10 PM IST
| DALBHARAT 26-May-2026 1840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.58
Gamma: 0.00095
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1785.60 | 0.05 | -3.95 (-98.75%) | 37.1 | 610 | -51 | 192 | |||||||||
| 25 May | 1822.60 | 3.3 | -0.7 (-17.50%) | 16.82 | 2,995 | -423 | 349 | |||||||||
| 22 May | 1795.60 | 4.55 | 2.55 (127.50%) | 23.83 | 2,119 | 591 | 770 | |||||||||
| 21 May | 1747.80 | 2.05 | 0.05 (2.50%) | 29.34 | 474 | -1 | 180 | |||||||||
| 20 May | 1706.80 | 1.55 | -1.45 (-48.33%) | 33.5 | 120 | -16 | 182 | |||||||||
| 19 May | 1713.80 | 2.75 | -1.95 (-41.49%) | 33.76 | 146 | -69 | 198 | |||||||||
| 18 May | 1712.60 | 5 | -3.7 (-42.53%) | 37.09 | 214 | -9 | 270 | |||||||||
| 15 May | 1727.50 | 8.4 | -10.25 (-54.96%) | 35.44 | 403 | 27 | 278 | |||||||||
| 14 May | 1764.70 | 19 | -4.95 (-20.67%) | 35.11 | 350 | 25 | 251 | |||||||||
| 13 May | 1776.90 | 25.7 | -3.2 (-11.07%) | 0 | 305 | -10 | 226 | |||||||||
| 12 May | 1781.20 | 28 | -2.9 (-9.39%) | 36.37 | 459 | -35 | 235 | |||||||||
| 11 May | 1772.20 | 34.75 | -26.25 (-43.03%) | 39.02 | 785 | 14 | 271 | |||||||||
| 8 May | 1823.60 | 70 | -218.05 (-75.70%) | 41.06 | 910 | 270 | 270 | |||||||||
| 7 May | 1974.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1974.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1968.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1983.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1906.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1949.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1918.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1972.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1962.50 | 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1910.60 | 288.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1922.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1835.60 | 288.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1875.40 | 288.05 | 0 (0.00%) | 0.88 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1794.30 | 0 | 0 (0.00%) | 0.77 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1806.00 | 0 | 0 (0.00%) | 0.36 | 0 | 0 | 0 | |||||||||
| 30 Mar | 1779.20 | 0 | 0 (0.00%) | 1.15 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1857.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1884.00 | 0 | 0 (0.00%) | 0.67 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1792.90 | 0 | 0 (0.00%) | 0.85 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1746.10 | 0 | 0 (0.00%) | 2.28 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1841.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1831.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1916.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1854.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1855.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1849.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1840.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1899.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1928.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1895.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1959.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1840 expiring on 26MAY2026
Delta for 1840 CE is 0.01
Historical price for 1840 CE is as follows
On 26 May DALBHARAT was trading at 1785.60. The strike last trading price was 0.05, which was -3.95 lower than the previous day. The implied volatity was 37.1, the open interest changed by -51 which decreased total open position to 192
On 25 May DALBHARAT was trading at 1822.60. The strike last trading price was 3.3, which was -0.7 lower than the previous day. The implied volatity was 16.82, the open interest changed by -423 which decreased total open position to 349
On 22 May DALBHARAT was trading at 1795.60. The strike last trading price was 4.55, which was 2.55 higher than the previous day. The implied volatity was 23.83, the open interest changed by 591 which increased total open position to 770
On 21 May DALBHARAT was trading at 1747.80. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was 29.34, the open interest changed by -1 which decreased total open position to 180
On 20 May DALBHARAT was trading at 1706.80. The strike last trading price was 1.55, which was -1.45 lower than the previous day. The implied volatity was 33.5, the open interest changed by -16 which decreased total open position to 182
On 19 May DALBHARAT was trading at 1713.80. The strike last trading price was 2.75, which was -1.95 lower than the previous day. The implied volatity was 33.76, the open interest changed by -69 which decreased total open position to 198
On 18 May DALBHARAT was trading at 1712.60. The strike last trading price was 5, which was -3.7 lower than the previous day. The implied volatity was 37.09, the open interest changed by -9 which decreased total open position to 270
On 15 May DALBHARAT was trading at 1727.50. The strike last trading price was 8.4, which was -10.25 lower than the previous day. The implied volatity was 35.44, the open interest changed by 27 which increased total open position to 278
On 14 May DALBHARAT was trading at 1764.70. The strike last trading price was 19, which was -4.95 lower than the previous day. The implied volatity was 35.11, the open interest changed by 25 which increased total open position to 251
On 13 May DALBHARAT was trading at 1776.90. The strike last trading price was 25.7, which was -3.2 lower than the previous day. The implied volatity was 0, the open interest changed by -10 which decreased total open position to 226
On 12 May DALBHARAT was trading at 1781.20. The strike last trading price was 28, which was -2.9 lower than the previous day. The implied volatity was 36.37, the open interest changed by -35 which decreased total open position to 235
On 11 May DALBHARAT was trading at 1772.20. The strike last trading price was 34.75, which was -26.25 lower than the previous day. The implied volatity was 39.02, the open interest changed by 14 which increased total open position to 271
On 8 May DALBHARAT was trading at 1823.60. The strike last trading price was 70, which was -218.05 lower than the previous day. The implied volatity was 41.06, the open interest changed by 270 which increased total open position to 270
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 6 May 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 5 May DALBHARAT was trading at 1968.10. 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 4 May DALBHARAT was trading at 1983.30. 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 30 Apr DALBHARAT was trading at 1906.30. 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 29 Apr DALBHARAT was trading at 1949.70. 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 28 Apr DALBHARAT was trading at 1918.80. 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 27 Apr DALBHARAT was trading at 1972.70. 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 24 Apr DALBHARAT was trading at 1962.50. 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 288.05, 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 -, 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 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 288.05, 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 288.05, which was 0 lower than the previous day. The implied volatity was 0.88, 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 0.77, 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 0, which was 0 lower than the previous day. The implied volatity was 0.36, 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 0, which was 0 lower than the previous day. The implied volatity was 1.15, 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 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 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.67, 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 0, which was 0 lower than the previous day. The implied volatity was 0.85, 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 0, which was 0 lower than the previous day. The implied volatity was 2.28, 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 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 Mar DALBHARAT was trading at 1831.90. 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 Mar DALBHARAT was trading at 1916.00. 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 17 Mar DALBHARAT was trading at 1854.90. 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 Mar DALBHARAT was trading at 1853.00. 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 13 Mar DALBHARAT was trading at 1839.90. 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 12 Mar DALBHARAT was trading at 1894.50. 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 11 Mar DALBHARAT was trading at 1855.90. 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 Mar DALBHARAT was trading at 1849.00. 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 9 Mar DALBHARAT was trading at 1840.20. 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 6 Mar DALBHARAT was trading at 1899.80. 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 5 Mar DALBHARAT was trading at 1928.70. 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 4 Mar DALBHARAT was trading at 1895.70. 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 2 Mar DALBHARAT was trading at 1959.50. 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 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 26-May-2026 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.49
Gamma: 0.0011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1785.60 | 36.4 | 18.15 (99.45%) | 31.74 | 5 | -1 | 85 |
| 25 May | 1822.60 | 20 | -27.6 (-57.98%) | 18.7 | 39 | -14 | 87 |
| 22 May | 1795.60 | 47.45 | -67.55 (-58.74%) | 17.94 | 43 | 0 | 103 |
| 21 May | 1747.80 | 115 | -10 (-8.00%) | 33.35 | 1 | -1 | 103 |
| 20 May | 1706.80 | 125 | -3.8 (-2.95%) | 35 | 1 | 0 | 105 |
| 19 May | 1713.80 | 128.8 | 128.8 (48.05%) | 39.12 | 0 | 0 | 105 |
| 18 May | 1712.60 | 128.8 | 41.8 (48.05%) | 39.12 | 13 | 1 | 104 |
| 15 May | 1727.50 | 86.5 | -0.75 (-0.86%) | 35.87 | 0 | 0 | 103 |
| 14 May | 1764.70 | 86.5 | 11.85 (15.87%) | 35.87 | 24 | -6 | 103 |
| 13 May | 1776.90 | 74.65 | -9.95 (-11.76%) | 0 | 41 | -4 | 108 |
| 12 May | 1781.20 | 88.85 | 0.65 (0.74%) | 0 | 133 | -9 | 113 |
| 11 May | 1772.20 | 83.55 | 18.5 (28.44%) | 0 | 202 | -10 | 128 |
| 8 May | 1823.60 | 51.7 | 39.35 (318.62%) | 35.73 | 1,469 | 109 | 145 |
| 7 May | 1974.30 | 12.15 | -0.2 (-1.62%) | 31.69 | 0 | 0 | 36 |
| 6 May | 1974.60 | 12.15 | -3.8 (-23.82%) | 31.69 | 32 | -2 | 34 |
| 5 May | 1968.10 | 16.05 | 0.25 (1.58%) | 33.13 | 23 | 2 | 37 |
| 4 May | 1983.30 | 16.1 | -17.15 (-51.58%) | 34.44 | 85 | -19 | 36 |
| 30 Apr | 1906.30 | 33.5 | 10 (42.55%) | 31.54 | 83 | -19 | 36 |
| 29 Apr | 1949.70 | 22.5 | -13.8 (-38.02%) | 32.86 | 110 | 36 | 56 |
| 28 Apr | 1918.80 | 31.8 | 2.3 (7.80%) | 34.47 | 48 | 14 | 19 |
| 27 Apr | 1972.70 | 29.5 | -5.75 (-16.31%) | 38.16 | 3 | 2 | 4 |
| 24 Apr | 1962.50 | 35.25 | 4.75 (15.57%) | - | 0 | 0 | 2 |
| 23 Apr | 1958.80 | 35.25 | 4.75 (15.57%) | - | 0 | 0 | 2 |
| 22 Apr | 1992.80 | 35.25 | 4.75 (15.57%) | - | 0 | 0 | 2 |
| 21 Apr | 1990.00 | 35.25 | 4.75 (15.57%) | - | 0 | 0 | 2 |
| 20 Apr | 1981.80 | 35.25 | 4.75 (15.57%) | - | 0 | 0 | 2 |
| 17 Apr | 1971.70 | 35.25 | 4.75 (15.57%) | 34.57 | 0 | 0 | 2 |
| 16 Apr | 1974.70 | 35.25 | 6.9 (24.34%) | 34.57 | 2 | 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 (0.00%) | 4.5 | 0 | 0 | 0 |
| 9 Apr | 1910.60 | 28.35 | 0 (0.00%) | 3.54 | 0 | 0 | 0 |
| 8 Apr | 1922.60 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 1835.60 | 28.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1875.40 | 28.35 | 0 (0.00%) | 2.65 | 0 | 0 | 0 |
| 2 Apr | 1794.30 | 28.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1806.00 | 0 | 0 (0.00%) | 0.08 | 0 | 0 | 0 |
| 30 Mar | 1779.20 | 0 | 0 (0.00%) | 1.06 | 0 | 0 | 0 |
| 27 Mar | 1857.40 | 0 | 0 (0.00%) | 1.37 | 0 | 0 | 0 |
| 25 Mar | 1884.00 | 0 | 0 (0.00%) | 2.51 | 0 | 0 | 0 |
| 24 Mar | 1792.90 | 0 | 0 (0.00%) | 0.08 | 0 | 0 | 0 |
| 23 Mar | 1746.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 1841.00 | 0 | 0 (0.00%) | 1.42 | 0 | 0 | 0 |
| 19 Mar | 1831.90 | 0 | 0 (0.00%) | 0.9 | 0 | 0 | 0 |
| 18 Mar | 1916.00 | 0 | 0 (0.00%) | 3.72 | 0 | 0 | 0 |
| 17 Mar | 1854.90 | 0 | 0 (0.00%) | 1.58 | 0 | 0 | 0 |
| 16 Mar | 1853.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 1894.50 | 0 | 0 (0.00%) | 1.83 | 0 | 0 | 0 |
| 11 Mar | 1855.90 | 0 | 0 (0.00%) | 2.22 | 0 | 0 | 0 |
| 10 Mar | 1849.00 | 0 | 0 (0.00%) | 1.46 | 0 | 0 | 0 |
| 9 Mar | 1840.20 | 0 | 0 (0.00%) | 1.35 | 0 | 0 | 0 |
| 6 Mar | 1899.80 | 0 | 0 (0.00%) | 3.04 | 0 | 0 | 0 |
| 5 Mar | 1928.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 1895.70 | 0 | 0 (0.00%) | 2.93 | 0 | 0 | 0 |
| 2 Mar | 1959.50 | 0 | 0 (0.00%) | 4.64 | 0 | 0 | 0 |
| 27 Feb | 1993.00 | 0 | 0 (0.00%) | 5.37 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1840 expiring on 26MAY2026
Delta for 1840 PE is -0.99
Historical price for 1840 PE is as follows
On 26 May DALBHARAT was trading at 1785.60. The strike last trading price was 36.4, which was 18.15 higher than the previous day. The implied volatity was 31.74, the open interest changed by -1 which decreased total open position to 85
On 25 May DALBHARAT was trading at 1822.60. The strike last trading price was 20, which was -27.6 lower than the previous day. The implied volatity was 18.7, the open interest changed by -14 which decreased total open position to 87
On 22 May DALBHARAT was trading at 1795.60. The strike last trading price was 47.45, which was -67.55 lower than the previous day. The implied volatity was 17.94, the open interest changed by 0 which decreased total open position to 103
On 21 May DALBHARAT was trading at 1747.80. The strike last trading price was 115, which was -10 lower than the previous day. The implied volatity was 33.35, the open interest changed by -1 which decreased total open position to 103
On 20 May DALBHARAT was trading at 1706.80. The strike last trading price was 125, which was -3.8 lower than the previous day. The implied volatity was 35, the open interest changed by 0 which decreased total open position to 105
On 19 May DALBHARAT was trading at 1713.80. The strike last trading price was 128.8, which was 128.8 higher than the previous day. The implied volatity was 39.12, the open interest changed by 0 which decreased total open position to 105
On 18 May DALBHARAT was trading at 1712.60. The strike last trading price was 128.8, which was 41.8 higher than the previous day. The implied volatity was 39.12, the open interest changed by 1 which increased total open position to 104
On 15 May DALBHARAT was trading at 1727.50. The strike last trading price was 86.5, which was -0.75 lower than the previous day. The implied volatity was 35.87, the open interest changed by 0 which decreased total open position to 103
On 14 May DALBHARAT was trading at 1764.70. The strike last trading price was 86.5, which was 11.85 higher than the previous day. The implied volatity was 35.87, the open interest changed by -6 which decreased total open position to 103
On 13 May DALBHARAT was trading at 1776.90. The strike last trading price was 74.65, which was -9.95 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 108
On 12 May DALBHARAT was trading at 1781.20. The strike last trading price was 88.85, which was 0.65 higher than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 113
On 11 May DALBHARAT was trading at 1772.20. The strike last trading price was 83.55, which was 18.5 higher than the previous day. The implied volatity was 0, the open interest changed by -10 which decreased total open position to 128
On 8 May DALBHARAT was trading at 1823.60. The strike last trading price was 51.7, which was 39.35 higher than the previous day. The implied volatity was 35.73, the open interest changed by 109 which increased total open position to 145
On 7 May DALBHARAT was trading at 1974.30. The strike last trading price was 12.15, which was -0.2 lower than the previous day. The implied volatity was 31.69, the open interest changed by 0 which decreased total open position to 36
On 6 May DALBHARAT was trading at 1974.60. The strike last trading price was 12.15, which was -3.8 lower than the previous day. The implied volatity was 31.69, the open interest changed by -2 which decreased total open position to 34
On 5 May DALBHARAT was trading at 1968.10. The strike last trading price was 16.05, which was 0.25 higher than the previous day. The implied volatity was 33.13, the open interest changed by 2 which increased total open position to 37
On 4 May DALBHARAT was trading at 1983.30. The strike last trading price was 16.1, which was -17.15 lower than the previous day. The implied volatity was 34.44, the open interest changed by -19 which decreased total open position to 36
On 30 Apr DALBHARAT was trading at 1906.30. The strike last trading price was 33.5, which was 10 higher than the previous day. The implied volatity was 31.54, the open interest changed by -19 which decreased total open position to 36
On 29 Apr DALBHARAT was trading at 1949.70. The strike last trading price was 22.5, which was -13.8 lower than the previous day. The implied volatity was 32.86, the open interest changed by 36 which increased total open position to 56
On 28 Apr DALBHARAT was trading at 1918.80. The strike last trading price was 31.8, which was 2.3 higher than the previous day. The implied volatity was 34.47, the open interest changed by 14 which increased total open position to 19
On 27 Apr DALBHARAT was trading at 1972.70. The strike last trading price was 29.5, which was -5.75 lower than the previous day. The implied volatity was 38.16, the open interest changed by 2 which increased total open position to 4
On 24 Apr DALBHARAT was trading at 1962.50. The strike last trading price was 35.25, which was 4.75 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 35.25, which was 4.75 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 35.25, which was 4.75 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 35.25, which was 4.75 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 35.25, which was 4.75 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 35.25, which was 4.75 higher than the previous day. The implied volatity was 34.57, 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 35.25, which was 6.9 higher than the previous day. The implied volatity was 34.57, 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 4.5, 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 28.35, 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 8 Apr DALBHARAT was trading at 1922.60. 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 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 28.35, 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 28.35, which was 0 lower than the previous day. The implied volatity was 2.65, 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 28.35, 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 0, which was 0 lower than the previous day. The implied volatity was 0.08, 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 0, which was 0 lower than the previous day. The implied volatity was 1.06, 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 0, which was 0 lower than the previous day. The implied volatity was 1.37, 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 0, which was 0 lower than the previous day. The implied volatity was 2.51, 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 0, which was 0 lower than the previous day. The implied volatity was 0.08, 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 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 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.42, 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 0, which was 0 lower than the previous day. The implied volatity was 0.9, 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 0, which was 0 lower than the previous day. The implied volatity was 3.72, 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 0, which was 0 lower than the previous day. The implied volatity was 1.58, 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 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 Mar DALBHARAT was trading at 1839.90. 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 12 Mar DALBHARAT was trading at 1894.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.83, 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 0, which was 0 lower than the previous day. The implied volatity was 2.22, 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 0, which was 0 lower than the previous day. The implied volatity was 1.46, 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 0, which was 0 lower than the previous day. The implied volatity was 1.35, 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 0, which was 0 lower than the previous day. The implied volatity was 3.04, 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 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 4 Mar DALBHARAT was trading at 1895.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.93, 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 0, which was 0 lower than the previous day. The implied volatity was 4.64, 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 5.37, the open interest changed by 0 which decreased total open position to 0
