DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
01 Apr 2026 04:10 PM IST
| DALBHARAT 28-Apr-2026 (27d) 1840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 1.96
Theta: -1.47
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 1806.00 | 59.7 | 4.65 | 34.33 | 47 | 19 | 32 | |||||||||
| 30 Mar | 1779.20 | 54.25 | -263.65 | 34.77 | 23 | 13 | 13 | |||||||||
| 27 Mar | 1857.40 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1884.00 | 317.9 | 0 | 0.62 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1792.90 | 317.9 | 0 | 1.66 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1746.10 | 317.9 | 0 | 4.56 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1841.00 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1831.90 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1916.00 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 1854.90 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | 317.9 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1855.90 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1849.00 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1840.20 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1899.80 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1928.70 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1895.70 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1959.50 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.00 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2061.10 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2063.50 | 317.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2110.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2063.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2000.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2065.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1840 expiring on 28APR2026
Delta for 1840 CE is 0.48
Historical price for 1840 CE is as follows
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 59.7, which was 4.65 higher than the previous day. The implied volatity was 34.33, the open interest changed by 19 which increased total open position to 32
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 54.25, which was -263.65 lower than the previous day. The implied volatity was 34.77, the open interest changed by 13 which increased total open position to 13
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 317.9, 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 317.9, which was 0 lower than the previous day. The implied volatity was 0.62, 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 317.9, which was 0 lower than the previous day. The implied volatity was 1.66, 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 317.9, which was 0 lower than the previous day. The implied volatity was 4.56, 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 317.9, 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 317.9, 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 317.9, 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 317.9, 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 317.9, which was 0 lower than the previous day. The implied volatity was 0.11, 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 317.9, 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 317.9, 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 317.9, 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 317.9, 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 317.9, 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 317.9, 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 317.9, 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 317.9, 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 317.9, 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 317.9, 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 26 Feb DALBHARAT was trading at 2061.10. The strike last trading price was 317.9, 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 Feb DALBHARAT was trading at 2063.50. The strike last trading price was 317.9, 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 3 Feb DALBHARAT was trading at 2110.60. 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 2 Feb DALBHARAT was trading at 2063.40. 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 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
On 30 Jan DALBHARAT was trading at 2065.50. 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
| DALBHARAT 28-Apr-2026 (27d) 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 1.96
Theta: -1.15
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 1806.00 | 86 | -18.8 | 39.25 | 138 | 39 | 121 |
| 30 Mar | 1779.20 | 105.25 | 31.15 | 42.46 | 110 | 6 | 82 |
| 27 Mar | 1857.40 | 74.9 | 10 | 40.26 | 208 | 59 | 80 |
| 25 Mar | 1884.00 | 64.9 | -20.4 | 41.92 | 59 | 4 | 20 |
| 24 Mar | 1792.90 | 85.3 | 62.7 | 30.42 | 24 | 7 | 7 |
| 23 Mar | 1746.10 | 22.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1841.00 | 22.6 | 0 | 0.71 | 0 | 0 | 0 |
| 19 Mar | 1831.90 | 22.6 | 0 | 0.78 | 0 | 0 | 0 |
| 18 Mar | 1916.00 | 22.6 | 0 | 3.97 | 0 | 0 | 0 |
| 17 Mar | 1854.90 | 22.6 | 0 | 2.32 | 0 | 0 | 0 |
| 16 Mar | 1853.00 | 22.6 | 0 | 1.4 | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 22.6 | 0 | 0.85 | 0 | 0 | 0 |
| 12 Mar | 1894.50 | 22.6 | 0 | 3.07 | 0 | 0 | 0 |
| 11 Mar | 1855.90 | 22.6 | 0 | 1.71 | 0 | 0 | 0 |
| 10 Mar | 1849.00 | 22.6 | 0 | 1.93 | 0 | 0 | 0 |
| 9 Mar | 1840.20 | 22.6 | 0 | 1.2 | 0 | 0 | 0 |
| 6 Mar | 1899.80 | 22.6 | 0 | 3.21 | 0 | 0 | 0 |
| 5 Mar | 1928.70 | 22.6 | 0 | 2.84 | 0 | 0 | 0 |
| 4 Mar | 1895.70 | 22.6 | 0 | 3.08 | 0 | 0 | 0 |
| 2 Mar | 1959.50 | 22.6 | 0 | 5.39 | 0 | 0 | 0 |
| 27 Feb | 1993.00 | 22.6 | 0 | 5.88 | 0 | 0 | 0 |
| 26 Feb | 2061.10 | 22.6 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2063.50 | 22.6 | 0 | 7.85 | 0 | 0 | 0 |
| 3 Feb | 2110.60 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 2063.40 | 0 | 0 | 6.37 | 0 | 0 | 0 |
| 1 Feb | 2000.70 | 0 | 0 | 4.61 | 0 | 0 | 0 |
| 30 Jan | 2065.50 | 0 | 0 | 6.55 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1840 expiring on 28APR2026
Delta for 1840 PE is -0.51
Historical price for 1840 PE is as follows
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 86, which was -18.8 lower than the previous day. The implied volatity was 39.25, the open interest changed by 39 which increased total open position to 121
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 105.25, which was 31.15 higher than the previous day. The implied volatity was 42.46, the open interest changed by 6 which increased total open position to 82
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 74.9, which was 10 higher than the previous day. The implied volatity was 40.26, the open interest changed by 59 which increased total open position to 80
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 64.9, which was -20.4 lower than the previous day. The implied volatity was 41.92, the open interest changed by 4 which increased total open position to 20
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 85.3, which was 62.7 higher than the previous day. The implied volatity was 30.42, the open interest changed by 7 which increased total open position to 7
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 22.6, 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 22.6, which was 0 lower than the previous day. The implied volatity was 0.71, 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 22.6, which was 0 lower than the previous day. The implied volatity was 0.78, 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 22.6, which was 0 lower than the previous day. The implied volatity was 3.97, 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 22.6, which was 0 lower than the previous day. The implied volatity was 2.32, 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 22.6, which was 0 lower than the previous day. The implied volatity was 1.4, 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 22.6, 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 12 Mar DALBHARAT was trading at 1894.50. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 3.07, 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 22.6, which was 0 lower than the previous day. The implied volatity was 1.71, 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 22.6, which was 0 lower than the previous day. The implied volatity was 1.93, 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 22.6, which was 0 lower than the previous day. The implied volatity was 1.2, 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 22.6, which was 0 lower than the previous day. The implied volatity was 3.21, 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 22.6, which was 0 lower than the previous day. The implied volatity was 2.84, 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 22.6, which was 0 lower than the previous day. The implied volatity was 3.08, 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 22.6, which was 0 lower than the previous day. The implied volatity was 5.39, 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 22.6, which was 0 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0
On 26 Feb DALBHARAT was trading at 2061.10. The strike last trading price was 22.6, 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 Feb DALBHARAT was trading at 2063.50. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 7.85, the open interest changed by 0 which decreased total open position to 0
On 3 Feb DALBHARAT was trading at 2110.60. 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 2 Feb DALBHARAT was trading at 2063.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.37, 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 4.61, the open interest changed by 0 which decreased total open position to 0
On 30 Jan DALBHARAT was trading at 2065.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0
