DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
11 May 2026 04:10 PM IST
| DALBHARAT 26-May-2026 (14d) 1860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 1772.20 | 25.95 | -24.05 (-48.10%) | 0 | 713 | 82 | 323 | |||||||||
| 8 May | 1823.60 | 56.5 | -9.099999999999994 (-13.87%) | 38.55 | 1,004 | 283 | 283 | |||||||||
| 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 | 65.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1922.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1835.60 | 65.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1875.40 | 65.6 | 0 (0.00%) | 0.17 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1794.30 | 0 | 0 (0.00%) | 1.48 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1806.00 | 0 | 0 (0.00%) | 1.08 | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1860 expiring on 26MAY2026
Delta for 1860 CE is 0
Historical price for 1860 CE is as follows
On 11 May DALBHARAT was trading at 1772.20. The strike last trading price was 25.95, which was -24.05 lower than the previous day. The implied volatity was 0, the open interest changed by 82 which increased total open position to 323
On 8 May DALBHARAT was trading at 1823.60. The strike last trading price was 56.5, which was -9.099999999999994 lower than the previous day. The implied volatity was 38.55, the open interest changed by 283 which increased total open position to 283
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 65.6, 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 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 65.6, 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 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 65.6, which was 0 lower than the previous day. The implied volatity was 0.17, 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 1.48, 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 1.08, the open interest changed by 0 which decreased total open position to 0
| DALBHARAT 26-May-2026 (14d) 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 1772.20 | 95.4 | 19.450000000000003 (25.61%) | 0 | 314 | 90 | 217 |
| 8 May | 1823.60 | 66.6 | 52.99999999999999 (389.71%) | 36.22 | 1,947 | 52 | 135 |
| 7 May | 1974.30 | 13.55 | -2.1499999999999986 (-13.69%) | 30.22 | 20 | 4 | 82 |
| 6 May | 1974.60 | 15.2 | -4.400000000000002 (-22.45%) | 31.44 | 63 | -25 | 79 |
| 5 May | 1968.10 | 19.6 | 0.25 (1.29%) | 32.5 | 56 | -4 | 103 |
| 4 May | 1983.30 | 19.05 | -20.999999999999996 (-52.43%) | 33.76 | 134 | 36 | 108 |
| 30 Apr | 1906.30 | 40 | 10.399999999999999 (35.14%) | 31.06 | 71 | 7 | 79 |
| 29 Apr | 1949.70 | 28 | -10.950000000000003 (-28.11%) | 31.95 | 101 | 24 | 71 |
| 28 Apr | 1918.80 | 44.95 | -80.85 (-64.27%) | 38.03 | 197 | 46 | 46 |
| 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%) | 3.74 | 0 | 0 | 0 |
| 9 Apr | 1910.60 | 125.8 | 0 (0.00%) | 3.07 | 0 | 0 | 0 |
| 8 Apr | 1922.60 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 1835.60 | 125.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1875.40 | 125.8 | 0 (0.00%) | 1.88 | 0 | 0 | 0 |
| 2 Apr | 1794.30 | 125.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1806.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1860 expiring on 26MAY2026
Delta for 1860 PE is 0
Historical price for 1860 PE is as follows
On 11 May DALBHARAT was trading at 1772.20. The strike last trading price was 95.4, which was 19.450000000000003 higher than the previous day. The implied volatity was 0, the open interest changed by 90 which increased total open position to 217
On 8 May DALBHARAT was trading at 1823.60. The strike last trading price was 66.6, which was 52.99999999999999 higher than the previous day. The implied volatity was 36.22, the open interest changed by 52 which increased total open position to 135
On 7 May DALBHARAT was trading at 1974.30. The strike last trading price was 13.55, which was -2.1499999999999986 lower than the previous day. The implied volatity was 30.22, the open interest changed by 4 which increased total open position to 82
On 6 May DALBHARAT was trading at 1974.60. The strike last trading price was 15.2, which was -4.400000000000002 lower than the previous day. The implied volatity was 31.44, the open interest changed by -25 which decreased total open position to 79
On 5 May DALBHARAT was trading at 1968.10. The strike last trading price was 19.6, which was 0.25 higher than the previous day. The implied volatity was 32.5, the open interest changed by -4 which decreased total open position to 103
On 4 May DALBHARAT was trading at 1983.30. The strike last trading price was 19.05, which was -20.999999999999996 lower than the previous day. The implied volatity was 33.76, the open interest changed by 36 which increased total open position to 108
On 30 Apr DALBHARAT was trading at 1906.30. The strike last trading price was 40, which was 10.399999999999999 higher than the previous day. The implied volatity was 31.06, the open interest changed by 7 which increased total open position to 79
On 29 Apr DALBHARAT was trading at 1949.70. The strike last trading price was 28, which was -10.950000000000003 lower than the previous day. The implied volatity was 31.95, the open interest changed by 24 which increased total open position to 71
On 28 Apr DALBHARAT was trading at 1918.80. The strike last trading price was 44.95, which was -80.85 lower than the previous day. The implied volatity was 38.03, the open interest changed by 46 which increased total open position to 46
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 3.74, 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 125.8, 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 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 125.8, 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 125.8, which was 0 lower than the previous day. The implied volatity was 1.88, 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 125.8, 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, the open interest changed by 0 which decreased total open position to 0
