DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
13 Mar 2026 04:10 PM IST
| DALBHARAT 30-MAR-2026 1860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 1.28
Theta: -0.91
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1839.90 | 47.15 | -28.95 | 14.16 | 230 | 74 | 428 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 1894.50 | 77.55 | 17.8 | 25.33 | 495 | -9 | 356 | |||||||||
| 11 Mar | 1855.90 | 61.1 | 3.2 | 36.85 | 1,305 | 23 | 364 | |||||||||
| 10 Mar | 1849.00 | 60.9 | 0.85 | 31.8 | 607 | 247 | 341 | |||||||||
| 9 Mar | 1840.20 | 62.75 | -52.2 | 37.24 | 280 | 89 | 94 | |||||||||
| 6 Mar | 1899.80 | 114.95 | -167.45 | - | 0 | 0 | 5 | |||||||||
| 5 Mar | 1928.70 | 114.95 | -167.45 | - | 13 | 0 | 0 | |||||||||
| 4 Mar | 1895.70 | 114.95 | -167.45 | - | 13 | 0 | 5 | |||||||||
| 2 Mar | 1959.50 | 114.95 | -167.45 | 14.83 | 13 | 4 | 4 | |||||||||
| 27 Feb | 1993.00 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2061.10 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2063.50 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2069.40 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2090.80 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2070.00 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2086.60 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2128.90 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2112.90 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2136.30 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2140.30 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2171.20 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2175.20 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2191.40 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2195.70 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2118.30 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2153.60 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2141.20 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2110.60 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2063.40 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2000.70 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2065.50 | 282.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1860 expiring on 30MAR2026
Delta for 1860 CE is 0.76
Historical price for 1860 CE is as follows
On 13 Mar DALBHARAT was trading at 1839.90. The strike last trading price was 47.15, which was -28.95 lower than the previous day. The implied volatity was 14.16, the open interest changed by 74 which increased total open position to 428
On 12 Mar DALBHARAT was trading at 1894.50. The strike last trading price was 77.55, which was 17.8 higher than the previous day. The implied volatity was 25.33, the open interest changed by -9 which decreased total open position to 356
On 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 61.1, which was 3.2 higher than the previous day. The implied volatity was 36.85, the open interest changed by 23 which increased total open position to 364
On 10 Mar DALBHARAT was trading at 1849.00. The strike last trading price was 60.9, which was 0.85 higher than the previous day. The implied volatity was 31.8, the open interest changed by 247 which increased total open position to 341
On 9 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 62.75, which was -52.2 lower than the previous day. The implied volatity was 37.24, the open interest changed by 89 which increased total open position to 94
On 6 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 114.95, which was -167.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 114.95, which was -167.45 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 114.95, which was -167.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 114.95, which was -167.45 lower than the previous day. The implied volatity was 14.83, the open interest changed by 4 which increased total open position to 4
On 27 Feb DALBHARAT was trading at 1993.00. The strike last trading price was 282.4, 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 282.4, 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 282.4, 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 Feb DALBHARAT was trading at 2069.40. The strike last trading price was 282.4, 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 Feb DALBHARAT was trading at 2090.80. The strike last trading price was 282.4, 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 Feb DALBHARAT was trading at 2070.00. The strike last trading price was 282.4, 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 Feb DALBHARAT was trading at 2086.60. The strike last trading price was 282.4, 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 Feb DALBHARAT was trading at 2128.90. The strike last trading price was 282.4, 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 Feb DALBHARAT was trading at 2112.90. The strike last trading price was 282.4, 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 Feb DALBHARAT was trading at 2136.30. The strike last trading price was 282.4, 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 Feb DALBHARAT was trading at 2140.30. The strike last trading price was 282.4, 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 Feb DALBHARAT was trading at 2171.20. The strike last trading price was 282.4, 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 Feb DALBHARAT was trading at 2175.20. The strike last trading price was 282.4, 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 Feb DALBHARAT was trading at 2191.40. The strike last trading price was 282.4, 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 Feb DALBHARAT was trading at 2195.70. The strike last trading price was 282.4, 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 Feb DALBHARAT was trading at 2118.30. The strike last trading price was 282.4, 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 Feb DALBHARAT was trading at 2153.60. The strike last trading price was 282.4, 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 Feb DALBHARAT was trading at 2141.20. The strike last trading price was 282.4, 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 282.4, 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 282.4, 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 282.4, 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 282.4, 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 30MAR2026 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 1.58
Theta: -2.31
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1839.90 | 69.9 | 25.7 | 54.59 | 147 | -56 | 185 |
| 12 Mar | 1894.50 | 43.7 | -19.55 | 41.41 | 309 | -39 | 241 |
| 11 Mar | 1855.90 | 63.15 | 4.4 | 36.98 | 1,121 | -23 | 280 |
| 10 Mar | 1849.00 | 59 | -15.25 | 37.22 | 402 | 101 | 306 |
| 9 Mar | 1840.20 | 73.7 | 37.5 | 39.97 | 203 | 150 | 205 |
| 6 Mar | 1899.80 | 36.2 | -1.1 | 30.6 | 15 | 8 | 56 |
| 5 Mar | 1928.70 | 37.3 | -19.8 | 36.61 | 34 | 10 | 46 |
| 4 Mar | 1895.70 | 56.85 | 21.2 | 40.45 | 79 | 12 | 35 |
| 2 Mar | 1959.50 | 35.6 | 17.8 | 39.44 | 14 | 5 | 24 |
| 27 Feb | 1993.00 | 17.8 | 4.95 | - | 0 | 0 | 19 |
| 26 Feb | 2061.10 | 17.8 | 4.95 | - | 0 | 0 | 19 |
| 25 Feb | 2063.50 | 17.8 | 4.95 | - | 0 | 0 | 19 |
| 24 Feb | 2069.40 | 17.8 | 4.95 | - | 0 | 0 | 19 |
| 23 Feb | 2090.80 | 17.8 | 4.95 | - | 0 | 0 | 19 |
| 20 Feb | 2070.00 | 17.8 | 4.95 | 36.75 | 7 | 6 | 18 |
| 19 Feb | 2086.60 | 13 | 2.35 | 34.17 | 20 | 11 | 15 |
| 18 Feb | 2128.90 | 10.65 | -5.2 | 34.39 | 4 | 0 | 0 |
| 17 Feb | 2112.90 | 15.85 | 0 | 10.49 | 0 | 0 | 0 |
| 16 Feb | 2136.30 | 15.85 | 0 | 11 | 0 | 0 | 0 |
| 13 Feb | 2140.30 | 15.85 | 0 | 10.96 | 0 | 0 | 0 |
| 12 Feb | 2171.20 | 15.85 | 0 | 11.69 | 0 | 0 | 0 |
| 11 Feb | 2175.20 | 15.85 | 0 | 11.6 | 0 | 0 | 0 |
| 10 Feb | 2191.40 | 15.85 | 0 | 12.08 | 0 | 0 | 0 |
| 9 Feb | 2195.70 | 15.85 | 0 | 12.37 | 0 | 0 | 0 |
| 6 Feb | 2118.30 | 15.85 | 0 | 9.79 | 0 | 0 | 0 |
| 5 Feb | 2153.60 | 15.85 | 0 | 10.67 | 0 | 0 | 0 |
| 4 Feb | 2141.20 | 15.85 | 0 | 10.51 | 0 | 0 | 0 |
| 3 Feb | 2110.60 | 15.85 | 0 | 9.54 | 0 | 0 | 0 |
| 2 Feb | 2063.40 | 15.85 | 0 | 7.63 | 0 | 0 | 0 |
| 1 Feb | 2000.70 | 15.85 | 0 | 5.84 | 0 | 0 | 0 |
| 30 Jan | 2065.50 | 15.85 | 0 | 7.61 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1860 expiring on 30MAR2026
Delta for 1860 PE is -0.41
Historical price for 1860 PE is as follows
On 13 Mar DALBHARAT was trading at 1839.90. The strike last trading price was 69.9, which was 25.7 higher than the previous day. The implied volatity was 54.59, the open interest changed by -56 which decreased total open position to 185
On 12 Mar DALBHARAT was trading at 1894.50. The strike last trading price was 43.7, which was -19.55 lower than the previous day. The implied volatity was 41.41, the open interest changed by -39 which decreased total open position to 241
On 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 63.15, which was 4.4 higher than the previous day. The implied volatity was 36.98, the open interest changed by -23 which decreased total open position to 280
On 10 Mar DALBHARAT was trading at 1849.00. The strike last trading price was 59, which was -15.25 lower than the previous day. The implied volatity was 37.22, the open interest changed by 101 which increased total open position to 306
On 9 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 73.7, which was 37.5 higher than the previous day. The implied volatity was 39.97, the open interest changed by 150 which increased total open position to 205
On 6 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 36.2, which was -1.1 lower than the previous day. The implied volatity was 30.6, the open interest changed by 8 which increased total open position to 56
On 5 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 37.3, which was -19.8 lower than the previous day. The implied volatity was 36.61, the open interest changed by 10 which increased total open position to 46
On 4 Mar DALBHARAT was trading at 1895.70. The strike last trading price was 56.85, which was 21.2 higher than the previous day. The implied volatity was 40.45, the open interest changed by 12 which increased total open position to 35
On 2 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 35.6, which was 17.8 higher than the previous day. The implied volatity was 39.44, the open interest changed by 5 which increased total open position to 24
On 27 Feb DALBHARAT was trading at 1993.00. The strike last trading price was 17.8, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 26 Feb DALBHARAT was trading at 2061.10. The strike last trading price was 17.8, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 25 Feb DALBHARAT was trading at 2063.50. The strike last trading price was 17.8, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 24 Feb DALBHARAT was trading at 2069.40. The strike last trading price was 17.8, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 23 Feb DALBHARAT was trading at 2090.80. The strike last trading price was 17.8, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 20 Feb DALBHARAT was trading at 2070.00. The strike last trading price was 17.8, which was 4.95 higher than the previous day. The implied volatity was 36.75, the open interest changed by 6 which increased total open position to 18
On 19 Feb DALBHARAT was trading at 2086.60. The strike last trading price was 13, which was 2.35 higher than the previous day. The implied volatity was 34.17, the open interest changed by 11 which increased total open position to 15
On 18 Feb DALBHARAT was trading at 2128.90. The strike last trading price was 10.65, which was -5.2 lower than the previous day. The implied volatity was 34.39, the open interest changed by 0 which decreased total open position to 0
On 17 Feb DALBHARAT was trading at 2112.90. The strike last trading price was 15.85, which was 0 lower than the previous day. The implied volatity was 10.49, the open interest changed by 0 which decreased total open position to 0
On 16 Feb DALBHARAT was trading at 2136.30. The strike last trading price was 15.85, which was 0 lower than the previous day. The implied volatity was 11, the open interest changed by 0 which decreased total open position to 0
On 13 Feb DALBHARAT was trading at 2140.30. The strike last trading price was 15.85, which was 0 lower than the previous day. The implied volatity was 10.96, the open interest changed by 0 which decreased total open position to 0
On 12 Feb DALBHARAT was trading at 2171.20. The strike last trading price was 15.85, which was 0 lower than the previous day. The implied volatity was 11.69, the open interest changed by 0 which decreased total open position to 0
On 11 Feb DALBHARAT was trading at 2175.20. The strike last trading price was 15.85, which was 0 lower than the previous day. The implied volatity was 11.6, the open interest changed by 0 which decreased total open position to 0
On 10 Feb DALBHARAT was trading at 2191.40. The strike last trading price was 15.85, which was 0 lower than the previous day. The implied volatity was 12.08, the open interest changed by 0 which decreased total open position to 0
On 9 Feb DALBHARAT was trading at 2195.70. The strike last trading price was 15.85, which was 0 lower than the previous day. The implied volatity was 12.37, the open interest changed by 0 which decreased total open position to 0
On 6 Feb DALBHARAT was trading at 2118.30. The strike last trading price was 15.85, which was 0 lower than the previous day. The implied volatity was 9.79, the open interest changed by 0 which decreased total open position to 0
On 5 Feb DALBHARAT was trading at 2153.60. The strike last trading price was 15.85, which was 0 lower than the previous day. The implied volatity was 10.67, the open interest changed by 0 which decreased total open position to 0
On 4 Feb DALBHARAT was trading at 2141.20. The strike last trading price was 15.85, which was 0 lower than the previous day. The implied volatity was 10.51, 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 15.85, which was 0 lower than the previous day. The implied volatity was 9.54, 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 15.85, which was 0 lower than the previous day. The implied volatity was 7.63, 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 15.85, which was 0 lower than the previous day. The implied volatity was 5.84, 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 15.85, which was 0 lower than the previous day. The implied volatity was 7.61, the open interest changed by 0 which decreased total open position to 0
