DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
06 Apr 2026 04:10 PM IST
| DALBHARAT 28-Apr-2026 (21d) 1860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 1.8
Theta: -1.87
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 1875.40 | 87.9 | 40.95 | 39.06 | 102 | 41 | 68 | |||||||||
| 2 Apr | 1794.30 | 45.45 | -5.35 | 38.4 | 6 | 3 | 28 | |||||||||
| 1 Apr | 1806.00 | 51.25 | -37.45 | 34.27 | 31 | 21 | 25 | |||||||||
| 30 Mar | 1779.20 | 88.7 | 4.75 | - | 0 | 0 | 4 | |||||||||
| 27 Mar | 1857.40 | 88.7 | 4.75 | 39.23 | 3 | 2 | 4 | |||||||||
| 25 Mar | 1884.00 | 83.95 | 41 | 25.2 | 1 | 0 | 2 | |||||||||
| 24 Mar | 1792.90 | 42.95 | -27.75 | 29.34 | 1 | 0 | 1 | |||||||||
| 23 Mar | 1746.10 | 70.7 | -181.5 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 1841.00 | 70.7 | -181.5 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 1831.90 | 70.7 | -181.5 | 30.11 | 1 | 0 | 0 | |||||||||
| 18 Mar | 1916.00 | 252.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1854.90 | 252.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | 252.2 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 252.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 252.2 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 1855.90 | 252.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1849.00 | 252.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1840.20 | 252.2 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1899.80 | 252.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1928.70 | 252.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1895.70 | 252.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1959.50 | 252.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.00 | 252.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2061.10 | 252.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2063.50 | 252.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1860 expiring on 28APR2026
Delta for 1860 CE is 0.59
Historical price for 1860 CE is as follows
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 87.9, which was 40.95 higher than the previous day. The implied volatity was 39.06, the open interest changed by 41 which increased total open position to 68
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 45.45, which was -5.35 lower than the previous day. The implied volatity was 38.4, the open interest changed by 3 which increased total open position to 28
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 51.25, which was -37.45 lower than the previous day. The implied volatity was 34.27, the open interest changed by 21 which increased total open position to 25
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 88.7, 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 4
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 88.7, which was 4.75 higher than the previous day. The implied volatity was 39.23, the open interest changed by 2 which increased total open position to 4
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 83.95, which was 41 higher than the previous day. The implied volatity was 25.2, the open interest changed by 0 which decreased total open position to 2
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 42.95, which was -27.75 lower than the previous day. The implied volatity was 29.34, the open interest changed by 0 which decreased total open position to 1
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 70.7, which was -181.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 70.7, which was -181.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 70.7, which was -181.5 lower than the previous day. The implied volatity was 30.11, 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 252.2, 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 252.2, 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 252.2, which was 0 lower than the previous day. The implied volatity was 0.01, 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 252.2, 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 252.2, which was 0 lower than the previous day. The implied volatity was 0.2, 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 252.2, 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 252.2, 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 252.2, which was 0 lower than the previous day. The implied volatity was 0.03, 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 252.2, 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 252.2, 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 252.2, 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 252.2, 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 252.2, 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 252.2, 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 252.2, 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 (21d) 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 1.8
Theta: -1.54
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 1875.40 | 64.5 | -43.3 | 43.32 | 65 | 30 | 30 |
| 2 Apr | 1794.30 | 107.8 | 25.45 | - | 0 | 0 | 0 |
| 1 Apr | 1806.00 | 107.8 | 25.45 | - | 0 | 0 | 0 |
| 30 Mar | 1779.20 | 107.8 | 25.45 | 37.64 | 1 | 0 | 1 |
| 27 Mar | 1857.40 | 82.35 | 60.85 | 39.18 | 1 | 0 | 0 |
| 25 Mar | 1884.00 | 21.5 | 0 | 2.35 | 0 | 0 | 0 |
| 24 Mar | 1792.90 | 21.5 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1746.10 | 21.5 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1841.00 | 21.5 | 0 | 0.02 | 0 | 0 | 0 |
| 19 Mar | 1831.90 | 21.5 | 0 | 0.26 | 0 | 0 | 0 |
| 18 Mar | 1916.00 | 21.5 | 0 | 4.13 | 0 | 0 | 0 |
| 17 Mar | 1854.90 | 21.5 | 0 | 1.42 | 0 | 0 | 0 |
| 16 Mar | 1853.00 | 21.5 | 0 | 0.68 | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 21.5 | 0 | 0.1 | 0 | 0 | 0 |
| 12 Mar | 1894.50 | 21.5 | 0 | 2.49 | 0 | 0 | 0 |
| 11 Mar | 1855.90 | 21.5 | 0 | 0.87 | 0 | 0 | 0 |
| 10 Mar | 1849.00 | 21.5 | 0 | 1.09 | 0 | 0 | 0 |
| 9 Mar | 1840.20 | 21.5 | 0 | 0.27 | 0 | 0 | 0 |
| 6 Mar | 1899.80 | 21.5 | 0 | 2.66 | 0 | 0 | 0 |
| 5 Mar | 1928.70 | 21.5 | 0 | 2.26 | 0 | 0 | 0 |
| 4 Mar | 1895.70 | 21.5 | 0 | 2.43 | 0 | 0 | 0 |
| 2 Mar | 1959.50 | 21.5 | 0 | 4.73 | 0 | 0 | 0 |
| 27 Feb | 1993.00 | 21.5 | 0 | 5.16 | 0 | 0 | 0 |
| 26 Feb | 2061.10 | 21.5 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2063.50 | 21.5 | 0 | 7.31 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1860 expiring on 28APR2026
Delta for 1860 PE is -0.42
Historical price for 1860 PE is as follows
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 64.5, which was -43.3 lower than the previous day. The implied volatity was 43.32, the open interest changed by 30 which increased total open position to 30
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 107.8, which was 25.45 higher 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 107.8, which was 25.45 higher 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 107.8, which was 25.45 higher than the previous day. The implied volatity was 37.64, the open interest changed by 0 which decreased total open position to 1
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 82.35, which was 60.85 higher than the previous day. The implied volatity was 39.18, 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 21.5, which was 0 lower than the previous day. The implied volatity was 2.35, 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 21.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 21.5, 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 21.5, 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 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 21.5, which was 0 lower than the previous day. The implied volatity was 0.26, 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 21.5, which was 0 lower than the previous day. The implied volatity was 4.13, 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 21.5, 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 16 Mar DALBHARAT was trading at 1853.00. The strike last trading price was 21.5, which was 0 lower than the previous day. The implied volatity was 0.68, 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 21.5, which was 0 lower than the previous day. The implied volatity was 0.1, 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 21.5, which was 0 lower than the previous day. The implied volatity was 2.49, 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 21.5, which was 0 lower than the previous day. The implied volatity was 0.87, 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 21.5, which was 0 lower than the previous day. The implied volatity was 1.09, 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 21.5, which was 0 lower than the previous day. The implied volatity was 0.27, 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 21.5, which was 0 lower than the previous day. The implied volatity was 2.66, 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 21.5, which was 0 lower than the previous day. The implied volatity was 2.26, 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 21.5, which was 0 lower than the previous day. The implied volatity was 2.43, 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 21.5, which was 0 lower than the previous day. The implied volatity was 4.73, 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 21.5, which was 0 lower than the previous day. The implied volatity was 5.16, 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 21.5, 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 21.5, which was 0 lower than the previous day. The implied volatity was 7.31, the open interest changed by 0 which decreased total open position to 0
