DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
11 Mar 2026 04:10 PM IST
| DALBHARAT 30-MAR-2026 1900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 1.64
Theta: -1.73
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 1855.90 | 41.95 | 3.4 | 35.57 | 918 | -12 | 160 | |||||||||
| 10 Mar | 1849.00 | 41.85 | 0.6 | 31.38 | 92 | -23 | 173 | |||||||||
| 9 Mar | 1840.20 | 41.2 | -21.85 | 34.42 | 188 | -7 | 199 | |||||||||
| 6 Mar | 1899.80 | 64.2 | -16.4 | 29.82 | 145 | 35 | 205 | |||||||||
| 5 Mar | 1928.70 | 79.35 | 2.75 | 26.7 | 332 | 117 | 168 | |||||||||
| 4 Mar | 1895.70 | 75.95 | -13.3 | 34.27 | 124 | 37 | 47 | |||||||||
| 2 Mar | 1959.50 | 89.25 | -62.75 | 14.74 | 28 | 8 | 9 | |||||||||
| 27 Feb | 1993.00 | 152 | -97.45 | 40.22 | 1 | 0 | 0 | |||||||||
| 26 Feb | 2061.10 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2063.50 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 2069.40 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2090.80 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2070.00 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2086.60 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2128.90 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2112.90 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2136.30 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2140.30 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2171.20 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2175.20 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2191.40 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2195.70 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2118.30 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2153.60 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2141.20 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2110.60 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2063.40 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2000.70 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2065.50 | 249.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1900 expiring on 30MAR2026
Delta for 1900 CE is 0.41
Historical price for 1900 CE is as follows
On 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 41.95, which was 3.4 higher than the previous day. The implied volatity was 35.57, the open interest changed by -12 which decreased total open position to 160
On 10 Mar DALBHARAT was trading at 1849.00. The strike last trading price was 41.85, which was 0.6 higher than the previous day. The implied volatity was 31.38, the open interest changed by -23 which decreased total open position to 173
On 9 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 41.2, which was -21.85 lower than the previous day. The implied volatity was 34.42, the open interest changed by -7 which decreased total open position to 199
On 6 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 64.2, which was -16.4 lower than the previous day. The implied volatity was 29.82, the open interest changed by 35 which increased total open position to 205
On 5 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 79.35, which was 2.75 higher than the previous day. The implied volatity was 26.7, the open interest changed by 117 which increased total open position to 168
On 4 Mar DALBHARAT was trading at 1895.70. The strike last trading price was 75.95, which was -13.3 lower than the previous day. The implied volatity was 34.27, the open interest changed by 37 which increased total open position to 47
On 2 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 89.25, which was -62.75 lower than the previous day. The implied volatity was 14.74, the open interest changed by 8 which increased total open position to 9
On 27 Feb DALBHARAT was trading at 1993.00. The strike last trading price was 152, which was -97.45 lower than the previous day. The implied volatity was 40.22, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 1.63
Theta: -1.16
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 1855.90 | 82 | 1.65 | 34.6 | 666 | -327 | 512 |
| 10 Mar | 1849.00 | 74.45 | -22.45 | 33.76 | 193 | -80 | 840 |
| 9 Mar | 1840.20 | 96.9 | 36.55 | 40.13 | 365 | -147 | 920 |
| 6 Mar | 1899.80 | 57 | 7.55 | 32.54 | 177 | 9 | 1,068 |
| 5 Mar | 1928.70 | 48.55 | -24.25 | 34.67 | 710 | -245 | 1,060 |
| 4 Mar | 1895.70 | 75.1 | 27.3 | 40.51 | 607 | -128 | 1,305 |
| 2 Mar | 1959.50 | 48.2 | 9.1 | 39.17 | 186 | 14 | 1,430 |
| 27 Feb | 1993.00 | 40 | 19 | 36.36 | 639 | 5 | 1,417 |
| 26 Feb | 2061.10 | 21.1 | -1.8 | 34.6 | 452 | 200 | 1,412 |
| 25 Feb | 2063.50 | 22.8 | 1.1 | 33.63 | 2,813 | 1,020 | 1,216 |
| 24 Feb | 2069.40 | 21.1 | 3.85 | 35.39 | 433 | 151 | 191 |
| 23 Feb | 2090.80 | 17.5 | -4.25 | 34.97 | 26 | 10 | 39 |
| 20 Feb | 2070.00 | 21.75 | 5.45 | - | 0 | 0 | 29 |
| 19 Feb | 2086.60 | 21.75 | 5.45 | 35.8 | 1 | 0 | 29 |
| 18 Feb | 2128.90 | 16.3 | 1.05 | 34.88 | 9 | -4 | 31 |
| 17 Feb | 2112.90 | 15.25 | 5.25 | 32.59 | 17 | -9 | 36 |
| 16 Feb | 2136.30 | 10 | 1 | - | 0 | 0 | 45 |
| 13 Feb | 2140.30 | 10 | 1 | - | 0 | 0 | 45 |
| 12 Feb | 2171.20 | 10 | 1 | - | 0 | 0 | 45 |
| 11 Feb | 2175.20 | 10 | 1 | 30.86 | 6 | -4 | 44 |
| 10 Feb | 2191.40 | 9 | -1 | 31.56 | 1 | 0 | 48 |
| 9 Feb | 2195.70 | 10 | -10 | 32.69 | 2 | 0 | 48 |
| 6 Feb | 2118.30 | 20 | 4 | 32.35 | 8 | 0 | 48 |
| 5 Feb | 2153.60 | 16 | -12.7 | - | 0 | 0 | 48 |
| 4 Feb | 2141.20 | 16 | -12.7 | 31.93 | 3 | -1 | 49 |
| 3 Feb | 2110.60 | 28.7 | 0 | 35 | 1 | 0 | 49 |
| 2 Feb | 2063.40 | 28.5 | -8.6 | 30.87 | 60 | 10 | 49 |
| 1 Feb | 2000.70 | 37.1 | 4.15 | 29.02 | 26 | 18 | 33 |
| 30 Jan | 2065.50 | 32.95 | 10.5 | 32.9 | 16 | 14 | 14 |
For Dalmia Bharat Limited - strike price 1900 expiring on 30MAR2026
Delta for 1900 PE is -0.6
Historical price for 1900 PE is as follows
On 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 82, which was 1.65 higher than the previous day. The implied volatity was 34.6, the open interest changed by -327 which decreased total open position to 512
On 10 Mar DALBHARAT was trading at 1849.00. The strike last trading price was 74.45, which was -22.45 lower than the previous day. The implied volatity was 33.76, the open interest changed by -80 which decreased total open position to 840
On 9 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 96.9, which was 36.55 higher than the previous day. The implied volatity was 40.13, the open interest changed by -147 which decreased total open position to 920
On 6 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 57, which was 7.55 higher than the previous day. The implied volatity was 32.54, the open interest changed by 9 which increased total open position to 1068
On 5 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 48.55, which was -24.25 lower than the previous day. The implied volatity was 34.67, the open interest changed by -245 which decreased total open position to 1060
On 4 Mar DALBHARAT was trading at 1895.70. The strike last trading price was 75.1, which was 27.3 higher than the previous day. The implied volatity was 40.51, the open interest changed by -128 which decreased total open position to 1305
On 2 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 48.2, which was 9.1 higher than the previous day. The implied volatity was 39.17, the open interest changed by 14 which increased total open position to 1430
On 27 Feb DALBHARAT was trading at 1993.00. The strike last trading price was 40, which was 19 higher than the previous day. The implied volatity was 36.36, the open interest changed by 5 which increased total open position to 1417
On 26 Feb DALBHARAT was trading at 2061.10. The strike last trading price was 21.1, which was -1.8 lower than the previous day. The implied volatity was 34.6, the open interest changed by 200 which increased total open position to 1412
On 25 Feb DALBHARAT was trading at 2063.50. The strike last trading price was 22.8, which was 1.1 higher than the previous day. The implied volatity was 33.63, the open interest changed by 1020 which increased total open position to 1216
On 24 Feb DALBHARAT was trading at 2069.40. The strike last trading price was 21.1, which was 3.85 higher than the previous day. The implied volatity was 35.39, the open interest changed by 151 which increased total open position to 191
On 23 Feb DALBHARAT was trading at 2090.80. The strike last trading price was 17.5, which was -4.25 lower than the previous day. The implied volatity was 34.97, the open interest changed by 10 which increased total open position to 39
On 20 Feb DALBHARAT was trading at 2070.00. The strike last trading price was 21.75, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 19 Feb DALBHARAT was trading at 2086.60. The strike last trading price was 21.75, which was 5.45 higher than the previous day. The implied volatity was 35.8, the open interest changed by 0 which decreased total open position to 29
On 18 Feb DALBHARAT was trading at 2128.90. The strike last trading price was 16.3, which was 1.05 higher than the previous day. The implied volatity was 34.88, the open interest changed by -4 which decreased total open position to 31
On 17 Feb DALBHARAT was trading at 2112.90. The strike last trading price was 15.25, which was 5.25 higher than the previous day. The implied volatity was 32.59, the open interest changed by -9 which decreased total open position to 36
On 16 Feb DALBHARAT was trading at 2136.30. The strike last trading price was 10, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 13 Feb DALBHARAT was trading at 2140.30. The strike last trading price was 10, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 12 Feb DALBHARAT was trading at 2171.20. The strike last trading price was 10, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 11 Feb DALBHARAT was trading at 2175.20. The strike last trading price was 10, which was 1 higher than the previous day. The implied volatity was 30.86, the open interest changed by -4 which decreased total open position to 44
On 10 Feb DALBHARAT was trading at 2191.40. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 48
On 9 Feb DALBHARAT was trading at 2195.70. The strike last trading price was 10, which was -10 lower than the previous day. The implied volatity was 32.69, the open interest changed by 0 which decreased total open position to 48
On 6 Feb DALBHARAT was trading at 2118.30. The strike last trading price was 20, which was 4 higher than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 48
On 5 Feb DALBHARAT was trading at 2153.60. The strike last trading price was 16, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 4 Feb DALBHARAT was trading at 2141.20. The strike last trading price was 16, which was -12.7 lower than the previous day. The implied volatity was 31.93, the open interest changed by -1 which decreased total open position to 49
On 3 Feb DALBHARAT was trading at 2110.60. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was 35, the open interest changed by 0 which decreased total open position to 49
On 2 Feb DALBHARAT was trading at 2063.40. The strike last trading price was 28.5, which was -8.6 lower than the previous day. The implied volatity was 30.87, the open interest changed by 10 which increased total open position to 49
On 1 Feb DALBHARAT was trading at 2000.70. The strike last trading price was 37.1, which was 4.15 higher than the previous day. The implied volatity was 29.02, the open interest changed by 18 which increased total open position to 33
On 30 Jan DALBHARAT was trading at 2065.50. The strike last trading price was 32.95, which was 10.5 higher than the previous day. The implied volatity was 32.9, the open interest changed by 14 which increased total open position to 14
