DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
20 Apr 2026 04:10 PM IST
| DALBHARAT 28-Apr-2026 (7d) 1940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.01
Theta: -2.29
Gamma: 0.00337
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 1981.80 | 70.35 | 2.049999999999997 | 34.62 | 6 | -3 | 84 | |||||||||
| 17 Apr | 1971.70 | 68.45 | -3.700000000000003 | 37.21 | 29 | -5 | 87 | |||||||||
| 16 Apr | 1974.70 | 67.8 | -9.350000000000009 | 36.54 | 42 | -5 | 91 | |||||||||
| 15 Apr | 1974.60 | 77.9 | 6.700000000000003 | 38.26 | 102 | -10 | 98 | |||||||||
| 13 Apr | 1947.60 | 74.2 | -8.649999999999991 | 41.31 | 364 | 13 | 108 | |||||||||
| 10 Apr | 1968.70 | 78.5 | 24.65 | 36 | 698 | 43 | 102 | |||||||||
| 9 Apr | 1910.60 | 53 | -5.15 | 37.87 | 48 | 7 | 59 | |||||||||
| 8 Apr | 1922.60 | 61.25 | 25.9 | 36.64 | 145 | 25 | 55 | |||||||||
| 7 Apr | 1835.60 | 34.45 | -15.5 | 39.92 | 23 | 1 | 31 | |||||||||
| 6 Apr | 1875.40 | 49.7 | 27.25 | 38.26 | 35 | 13 | 30 | |||||||||
| 2 Apr | 1794.30 | 22.6 | -4.15 | 37.43 | 30 | 13 | 20 | |||||||||
| 1 Apr | 1806.00 | 26.75 | 2.8 | 34.54 | 9 | -2 | 6 | |||||||||
| 30 Mar | 1779.20 | 23.9 | -36.65 | 34.58 | 11 | 4 | 8 | |||||||||
| 27 Mar | 1857.40 | 60.55 | 41.8 | 41.55 | 2 | 0 | 2 | |||||||||
| 25 Mar | 1884.00 | 18.75 | -23.65 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 1792.90 | 18.75 | -23.65 | 28.15 | 2 | 0 | 2 | |||||||||
| 23 Mar | 1746.10 | 42.4 | -149.3 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 1841.00 | 42.4 | -149.3 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 1831.90 | 42.4 | -149.3 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 1916.00 | 42.4 | -149.3 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 1854.90 | 42.4 | -149.3 | 27.54 | 2 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | 191.7 | 0 | 2.84 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 191.7 | 0 | 3.01 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 191.7 | 0 | 0.28 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 1855.90 | 191.7 | 0 | 2.44 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1849.00 | 191.7 | 0 | 2.89 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1840.20 | 191.7 | 0 | 2.86 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1899.80 | 191.7 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1928.70 | 191.7 | 0 | 0.86 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1895.70 | 191.7 | 0 | 0.61 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1959.50 | 191.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.00 | 191.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2061.10 | 191.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2063.50 | 191.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1940 expiring on 28APR2026
Delta for 1940 CE is 0.69
Historical price for 1940 CE is as follows
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 70.35, which was 2.049999999999997 higher than the previous day. The implied volatity was 34.62, the open interest changed by -3 which decreased total open position to 84
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 68.45, which was -3.700000000000003 lower than the previous day. The implied volatity was 37.21, the open interest changed by -5 which decreased total open position to 87
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 67.8, which was -9.350000000000009 lower than the previous day. The implied volatity was 36.54, the open interest changed by -5 which decreased total open position to 91
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 77.9, which was 6.700000000000003 higher than the previous day. The implied volatity was 38.26, the open interest changed by -10 which decreased total open position to 98
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 74.2, which was -8.649999999999991 lower than the previous day. The implied volatity was 41.31, the open interest changed by 13 which increased total open position to 108
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 78.5, which was 24.65 higher than the previous day. The implied volatity was 36, the open interest changed by 43 which increased total open position to 102
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 53, which was -5.15 lower than the previous day. The implied volatity was 37.87, the open interest changed by 7 which increased total open position to 59
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 61.25, which was 25.9 higher than the previous day. The implied volatity was 36.64, the open interest changed by 25 which increased total open position to 55
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 34.45, which was -15.5 lower than the previous day. The implied volatity was 39.92, the open interest changed by 1 which increased total open position to 31
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 49.7, which was 27.25 higher than the previous day. The implied volatity was 38.26, the open interest changed by 13 which increased total open position to 30
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 22.6, which was -4.15 lower than the previous day. The implied volatity was 37.43, the open interest changed by 13 which increased total open position to 20
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 26.75, which was 2.8 higher than the previous day. The implied volatity was 34.54, the open interest changed by -2 which decreased total open position to 6
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 23.9, which was -36.65 lower than the previous day. The implied volatity was 34.58, the open interest changed by 4 which increased total open position to 8
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 60.55, which was 41.8 higher than the previous day. The implied volatity was 41.55, the open interest changed by 0 which decreased total open position to 2
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 18.75, which was -23.65 lower than the previous day. The implied volatity was -, 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 18.75, which was -23.65 lower than the previous day. The implied volatity was 28.15, the open interest changed by 0 which decreased total open position to 2
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 42.4, which was -149.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 42.4, which was -149.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 42.4, which was -149.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 42.4, which was -149.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 42.4, which was -149.3 lower than the previous day. The implied volatity was 27.54, 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 191.7, 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 13 Mar DALBHARAT was trading at 1839.90. The strike last trading price was 191.7, which was 0 lower than the previous day. The implied volatity was 3.01, 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 191.7, which was 0 lower than the previous day. The implied volatity was 0.28, 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 191.7, which was 0 lower than the previous day. The implied volatity was 2.44, 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 191.7, which was 0 lower than the previous day. The implied volatity was 2.89, 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 191.7, which was 0 lower than the previous day. The implied volatity was 2.86, 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 191.7, which was 0 lower than the previous day. The implied volatity was 0.52, 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 191.7, which was 0 lower than the previous day. The implied volatity was 0.86, 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 191.7, which was 0 lower than the previous day. The implied volatity was 0.61, 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 191.7, 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 191.7, 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 191.7, 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 191.7, 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 (7d) 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.01
Theta: -2.54
Gamma: 0.00292
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 1981.80 | 28.55 | -4.199999999999999 | 41.54 | 14 | -2 | 180 |
| 17 Apr | 1971.70 | 32.75 | -7.100000000000001 | 34.68 | 28 | -4 | 182 |
| 16 Apr | 1974.70 | 42.95 | 1.4000000000000057 | 38.82 | 31 | 6 | 182 |
| 15 Apr | 1974.60 | 41.35 | -15.899999999999999 | 39.42 | 71 | 24 | 179 |
| 13 Apr | 1947.60 | 54.8 | 3.5999999999999943 | 39.46 | 177 | 47 | 155 |
| 10 Apr | 1968.70 | 52.9 | -24.250000000000007 | 38.62 | 119 | 11 | 101 |
| 9 Apr | 1910.60 | 76.85 | 5.7 | 35.5 | 22 | 3 | 91 |
| 8 Apr | 1922.60 | 70.95 | 30.85 | 36.81 | 114 | 73 | 73 |
| 7 Apr | 1835.60 | 40.1 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1875.40 | 40.1 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1794.30 | 40.1 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1806.00 | 40.1 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1779.20 | 40.1 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1857.40 | 40.1 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1884.00 | 40.1 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1792.90 | 40.1 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1746.10 | 40.1 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1841.00 | 40.1 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1831.90 | 40.1 | 0 | 0.95 | 0 | 0 | 0 |
| 18 Mar | 1916.00 | 40.1 | 0 | 0.96 | 0 | 0 | 0 |
| 17 Mar | 1854.90 | 40.1 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1853.00 | 40.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 40.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1894.50 | 40.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1855.90 | 40.1 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1849.00 | 40.1 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1840.20 | 40.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1899.80 | 40.1 | 0 | 0.03 | 0 | 0 | 0 |
| 5 Mar | 1928.70 | 40.1 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1895.70 | 40.1 | 0 | 1.84 | 0 | 0 | 0 |
| 2 Mar | 1959.50 | 40.1 | 0 | 1.93 | 0 | 0 | 0 |
| 27 Feb | 1993.00 | 40.1 | 0 | 2.95 | 0 | 0 | 0 |
| 26 Feb | 2061.10 | 40.1 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2063.50 | 40.1 | 0 | 4.43 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1940 expiring on 28APR2026
Delta for 1940 PE is -0.33
Historical price for 1940 PE is as follows
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 28.55, which was -4.199999999999999 lower than the previous day. The implied volatity was 41.54, the open interest changed by -2 which decreased total open position to 180
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 32.75, which was -7.100000000000001 lower than the previous day. The implied volatity was 34.68, the open interest changed by -4 which decreased total open position to 182
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 42.95, which was 1.4000000000000057 higher than the previous day. The implied volatity was 38.82, the open interest changed by 6 which increased total open position to 182
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 41.35, which was -15.899999999999999 lower than the previous day. The implied volatity was 39.42, the open interest changed by 24 which increased total open position to 179
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 54.8, which was 3.5999999999999943 higher than the previous day. The implied volatity was 39.46, the open interest changed by 47 which increased total open position to 155
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 52.9, which was -24.250000000000007 lower than the previous day. The implied volatity was 38.62, the open interest changed by 11 which increased total open position to 101
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 76.85, which was 5.7 higher than the previous day. The implied volatity was 35.5, the open interest changed by 3 which increased total open position to 91
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 70.95, which was 30.85 higher than the previous day. The implied volatity was 36.81, the open interest changed by 73 which increased total open position to 73
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 40.1, 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 40.1, 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 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 40.1, 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 40.1, 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 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 40.1, 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 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 40.1, 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 40.1, 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 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 40.1, 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 40.1, 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 40.1, 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 40.1, which was 0 lower than the previous day. The implied volatity was 0.95, 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 40.1, which was 0 lower than the previous day. The implied volatity was 0.96, 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 40.1, 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 40.1, 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 Mar DALBHARAT was trading at 1839.90. The strike last trading price was 40.1, 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 40.1, 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 40.1, 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 40.1, 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 40.1, 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 40.1, 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 5 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 40.1, 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 40.1, which was 0 lower than the previous day. The implied volatity was 1.84, 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 40.1, 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 27 Feb DALBHARAT was trading at 1993.00. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 2.95, 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 40.1, 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 40.1, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
