DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
10 Mar 2026 11:05 AM IST
| DALBHARAT 30-MAR-2026 1940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 1.58
Theta: -1.43
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 1858.50 | 29.35 | 1.05 | 32.66 | 3 | 1 | 120 | |||||||||
| 9 Mar | 1840.20 | 28.7 | -15.9 | 34.59 | 248 | -30 | 119 | |||||||||
| 6 Mar | 1899.80 | 45.35 | -12.25 | 29.62 | 145 | 59 | 149 | |||||||||
| 5 Mar | 1928.70 | 57.6 | 1.95 | 27.01 | 31 | -7 | 89 | |||||||||
| 4 Mar | 1895.70 | 55 | -29.1 | 33.07 | 46 | 10 | 98 | |||||||||
| 2 Mar | 1959.50 | 83.2 | -26.85 | 27.32 | 186 | 69 | 89 | |||||||||
| 27 Feb | 1993.00 | 110.05 | -108.25 | 32.23 | 26 | 19 | 19 | |||||||||
| 26 Feb | 2061.10 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2063.50 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2069.40 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2090.80 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2070.00 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2086.60 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 2128.90 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2112.90 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2136.30 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2140.30 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2171.20 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2175.20 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2191.40 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2195.70 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2118.30 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2153.60 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2141.20 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2110.60 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2063.40 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2000.70 | 218.3 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 30 Jan | 2065.50 | 218.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1940 expiring on 30MAR2026
Delta for 1940 CE is 0.33
Historical price for 1940 CE is as follows
On 10 Mar DALBHARAT was trading at 1858.50. The strike last trading price was 29.35, which was 1.05 higher than the previous day. The implied volatity was 32.66, the open interest changed by 1 which increased total open position to 120
On 9 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 28.7, which was -15.9 lower than the previous day. The implied volatity was 34.59, the open interest changed by -30 which decreased total open position to 119
On 6 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 45.35, which was -12.25 lower than the previous day. The implied volatity was 29.62, the open interest changed by 59 which increased total open position to 149
On 5 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 57.6, which was 1.95 higher than the previous day. The implied volatity was 27.01, the open interest changed by -7 which decreased total open position to 89
On 4 Mar DALBHARAT was trading at 1895.70. The strike last trading price was 55, which was -29.1 lower than the previous day. The implied volatity was 33.07, the open interest changed by 10 which increased total open position to 98
On 2 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 83.2, which was -26.85 lower than the previous day. The implied volatity was 27.32, the open interest changed by 69 which increased total open position to 89
On 27 Feb DALBHARAT was trading at 1993.00. The strike last trading price was 110.05, which was -108.25 lower than the previous day. The implied volatity was 32.23, the open interest changed by 19 which increased total open position to 19
On 26 Feb DALBHARAT was trading at 2061.10. The strike last trading price was 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 218.3, 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 30 Jan DALBHARAT was trading at 2065.50. The strike last trading price was 218.3, 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 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 1858.50 | 123.5 | 40.95 | - | 15 | 0 | 202 |
| 9 Mar | 1840.20 | 123.5 | 40.95 | 40.35 | 15 | -6 | 204 |
| 6 Mar | 1899.80 | 82.25 | 15.25 | 34.61 | 31 | -17 | 209 |
| 5 Mar | 1928.70 | 66.95 | -27.75 | 34.77 | 284 | 214 | 240 |
| 4 Mar | 1895.70 | 95.6 | 35.6 | 40.16 | 17 | 5 | 25 |
| 2 Mar | 1959.50 | 60 | 42.45 | 37.19 | 52 | 15 | 20 |
| 27 Feb | 1993.00 | 17.55 | -9.25 | - | 0 | 0 | 5 |
| 26 Feb | 2061.10 | 17.55 | -9.25 | - | 0 | 0 | 5 |
| 25 Feb | 2063.50 | 17.55 | -9.25 | - | 0 | 0 | 5 |
| 24 Feb | 2069.40 | 17.55 | -9.25 | - | 0 | 0 | 5 |
| 23 Feb | 2090.80 | 17.55 | -9.25 | - | 0 | 0 | 5 |
| 20 Feb | 2070.00 | 17.55 | -9.25 | - | 0 | 0 | 5 |
| 19 Feb | 2086.60 | 17.55 | -9.25 | - | 0 | 0 | 5 |
| 18 Feb | 2128.90 | 17.55 | -9.25 | 31.41 | 3 | 2 | 4 |
| 17 Feb | 2112.90 | 26.8 | -13.95 | - | 0 | 0 | 2 |
| 16 Feb | 2136.30 | 26.8 | -13.95 | - | 0 | 0 | 2 |
| 13 Feb | 2140.30 | 26.8 | -13.95 | - | 0 | 0 | 2 |
| 12 Feb | 2171.20 | 26.8 | -13.95 | - | 0 | 0 | 2 |
| 11 Feb | 2175.20 | 26.8 | -13.95 | - | 0 | 0 | 2 |
| 10 Feb | 2191.40 | 26.8 | -13.95 | - | 0 | 0 | 2 |
| 9 Feb | 2195.70 | 26.8 | -13.95 | - | 0 | 0 | 2 |
| 6 Feb | 2118.30 | 26.8 | -13.95 | 31.93 | 3 | 2 | 3 |
| 5 Feb | 2153.60 | 40.75 | 9.85 | - | 0 | 0 | 1 |
| 4 Feb | 2141.20 | 40.75 | 9.85 | - | 0 | 0 | 1 |
| 3 Feb | 2110.60 | 40.75 | 9.85 | - | 0 | 0 | 1 |
| 2 Feb | 2063.40 | 40.75 | 9.85 | - | 0 | 0 | 1 |
| 1 Feb | 2000.70 | 40.75 | 9.85 | - | 0 | 0 | 1 |
| 30 Jan | 2065.50 | 40.75 | 9.85 | 31.89 | 1 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1940 expiring on 30MAR2026
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 10 Mar DALBHARAT was trading at 1858.50. The strike last trading price was 123.5, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 202
On 9 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 123.5, which was 40.95 higher than the previous day. The implied volatity was 40.35, the open interest changed by -6 which decreased total open position to 204
On 6 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 82.25, which was 15.25 higher than the previous day. The implied volatity was 34.61, the open interest changed by -17 which decreased total open position to 209
On 5 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 66.95, which was -27.75 lower than the previous day. The implied volatity was 34.77, the open interest changed by 214 which increased total open position to 240
On 4 Mar DALBHARAT was trading at 1895.70. The strike last trading price was 95.6, which was 35.6 higher than the previous day. The implied volatity was 40.16, the open interest changed by 5 which increased total open position to 25
On 2 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 60, which was 42.45 higher than the previous day. The implied volatity was 37.19, the open interest changed by 15 which increased total open position to 20
On 27 Feb DALBHARAT was trading at 1993.00. The strike last trading price was 17.55, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 26 Feb DALBHARAT was trading at 2061.10. The strike last trading price was 17.55, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Feb DALBHARAT was trading at 2063.50. The strike last trading price was 17.55, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Feb DALBHARAT was trading at 2069.40. The strike last trading price was 17.55, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Feb DALBHARAT was trading at 2090.80. The strike last trading price was 17.55, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Feb DALBHARAT was trading at 2070.00. The strike last trading price was 17.55, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Feb DALBHARAT was trading at 2086.60. The strike last trading price was 17.55, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Feb DALBHARAT was trading at 2128.90. The strike last trading price was 17.55, which was -9.25 lower than the previous day. The implied volatity was 31.41, the open interest changed by 2 which increased total open position to 4
On 17 Feb DALBHARAT was trading at 2112.90. The strike last trading price was 26.8, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb DALBHARAT was trading at 2136.30. The strike last trading price was 26.8, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb DALBHARAT was trading at 2140.30. The strike last trading price was 26.8, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb DALBHARAT was trading at 2171.20. The strike last trading price was 26.8, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb DALBHARAT was trading at 2175.20. The strike last trading price was 26.8, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb DALBHARAT was trading at 2191.40. The strike last trading price was 26.8, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb DALBHARAT was trading at 2195.70. The strike last trading price was 26.8, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb DALBHARAT was trading at 2118.30. The strike last trading price was 26.8, which was -13.95 lower than the previous day. The implied volatity was 31.93, the open interest changed by 2 which increased total open position to 3
On 5 Feb DALBHARAT was trading at 2153.60. The strike last trading price was 40.75, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb DALBHARAT was trading at 2141.20. The strike last trading price was 40.75, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb DALBHARAT was trading at 2110.60. The strike last trading price was 40.75, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb DALBHARAT was trading at 2063.40. The strike last trading price was 40.75, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb DALBHARAT was trading at 2000.70. The strike last trading price was 40.75, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan DALBHARAT was trading at 2065.50. The strike last trading price was 40.75, which was 9.85 higher than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 0
