DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 01:28 PM IST
| DALBHARAT 28-Apr-2026 (4d) 2000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.01
Theta: -2.13
Gamma: 0.00419
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1940.30 | 7 | -3.5 | 30.83 | 219 | 0 | 690 | |||||||||
| 23 Apr | 1958.80 | 11.1 | -16.6 | 28.53 | 605 | 49 | 690 | |||||||||
| 22 Apr | 1992.80 | 27.85 | -1.25 | 29.88 | 1,269 | 236 | 640 | |||||||||
| 21 Apr | 1990.00 | 29.5 | -3.950000000000003 | 28.73 | 600 | 170 | 406 | |||||||||
| 20 Apr | 1981.80 | 34 | -1.2999999999999972 | 32.77 | 504 | 69 | 239 | |||||||||
| 17 Apr | 1971.70 | 33.95 | -6.449999999999996 | 34.58 | 500 | -47 | 176 | |||||||||
| 16 Apr | 1974.70 | 39.25 | -3.8500000000000014 | 36.8 | 557 | 50 | 225 | |||||||||
| 15 Apr | 1974.60 | 41.7 | -0.09999999999999432 | 34.03 | 458 | 56 | 175 | |||||||||
| 13 Apr | 1947.60 | 42.55 | -6.850000000000001 | 39.39 | 414 | -23 | 120 | |||||||||
| 10 Apr | 1968.70 | 47 | 17.9 | 35.5 | 1,243 | -49 | 137 | |||||||||
| 9 Apr | 1910.60 | 28.15 | -5 | 34.76 | 223 | 41 | 186 | |||||||||
| 8 Apr | 1922.60 | 34 | 14.05 | 34.29 | 573 | 45 | 151 | |||||||||
| 7 Apr | 1835.60 | 19.1 | -11.25 | 38.82 | 201 | 31 | 109 | |||||||||
| 6 Apr | 1875.40 | 29.7 | 17.25 | 37.53 | 358 | -67 | 81 | |||||||||
| 2 Apr | 1794.30 | 12.15 | -1.8 | 36.65 | 112 | 22 | 144 | |||||||||
| 1 Apr | 1806.00 | 14.7 | 0.6 | 34.1 | 280 | 32 | 124 | |||||||||
| 30 Mar | 1779.20 | 13.65 | -16.75 | 34.55 | 91 | 45 | 92 | |||||||||
| 27 Mar | 1857.40 | 28.85 | -9.2 | 34.41 | 82 | 3 | 46 | |||||||||
| 25 Mar | 1884.00 | 40.5 | 28 | 33.04 | 85 | 37 | 40 | |||||||||
| 24 Mar | 1792.90 | 12.5 | -16 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 1746.10 | 12.5 | -16 | 37.32 | 1 | 0 | 3 | |||||||||
| 20 Mar | 1841.00 | 28.5 | -6.5 | - | 0 | 0 | 3 | |||||||||
| 19 Mar | 1831.90 | 28.5 | -6.5 | - | 0 | 0 | 3 | |||||||||
| 18 Mar | 1916.00 | 28.5 | -6.5 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 1854.90 | 28.5 | -6.5 | 28.32 | 3 | -1 | 1 | |||||||||
| 16 Mar | 1853.00 | 35 | -3 | 31.99 | 2 | 0 | 2 | |||||||||
| 13 Mar | 1839.90 | 38 | -0.65 | - | 1 | 0 | 2 | |||||||||
| 12 Mar | 1894.50 | 38 | -0.65 | 23.59 | 1 | 0 | 2 | |||||||||
| 11 Mar | 1855.90 | 38.65 | -22 | 30.53 | 1 | 0 | 1 | |||||||||
| 10 Mar | 1849.00 | 60.65 | -139.8 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 1840.20 | 60.65 | -139.8 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 1899.80 | 60.65 | -139.8 | 31.03 | 1 | 0 | 0 | |||||||||
| 5 Mar | 1928.70 | 200.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1895.70 | 200.45 | 0 | 2.66 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1959.50 | 200.45 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.00 | 200.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2061.10 | 200.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2063.50 | 200.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2069.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2090.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2070.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2086.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2128.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2112.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2136.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2140.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2171.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2175.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2191.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2195.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2118.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2153.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2141.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2110.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2063.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2000.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 2065.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2063.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 2000 expiring on 28APR2026
Delta for 2000 CE is 0.19
Historical price for 2000 CE is as follows
On 24 Apr DALBHARAT was trading at 1940.30. The strike last trading price was 7, which was -3.5 lower than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 690
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 11.1, which was -16.6 lower than the previous day. The implied volatity was 28.53, the open interest changed by 49 which increased total open position to 690
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 27.85, which was -1.25 lower than the previous day. The implied volatity was 29.88, the open interest changed by 236 which increased total open position to 640
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 29.5, which was -3.950000000000003 lower than the previous day. The implied volatity was 28.73, the open interest changed by 170 which increased total open position to 406
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 34, which was -1.2999999999999972 lower than the previous day. The implied volatity was 32.77, the open interest changed by 69 which increased total open position to 239
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 33.95, which was -6.449999999999996 lower than the previous day. The implied volatity was 34.58, the open interest changed by -47 which decreased total open position to 176
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 39.25, which was -3.8500000000000014 lower than the previous day. The implied volatity was 36.8, the open interest changed by 50 which increased total open position to 225
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 41.7, which was -0.09999999999999432 lower than the previous day. The implied volatity was 34.03, the open interest changed by 56 which increased total open position to 175
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 42.55, which was -6.850000000000001 lower than the previous day. The implied volatity was 39.39, the open interest changed by -23 which decreased total open position to 120
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 47, which was 17.9 higher than the previous day. The implied volatity was 35.5, the open interest changed by -49 which decreased total open position to 137
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 28.15, which was -5 lower than the previous day. The implied volatity was 34.76, the open interest changed by 41 which increased total open position to 186
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 34, which was 14.05 higher than the previous day. The implied volatity was 34.29, the open interest changed by 45 which increased total open position to 151
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 19.1, which was -11.25 lower than the previous day. The implied volatity was 38.82, the open interest changed by 31 which increased total open position to 109
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 29.7, which was 17.25 higher than the previous day. The implied volatity was 37.53, the open interest changed by -67 which decreased total open position to 81
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 12.15, which was -1.8 lower than the previous day. The implied volatity was 36.65, the open interest changed by 22 which increased total open position to 144
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 14.7, which was 0.6 higher than the previous day. The implied volatity was 34.1, the open interest changed by 32 which increased total open position to 124
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 13.65, which was -16.75 lower than the previous day. The implied volatity was 34.55, the open interest changed by 45 which increased total open position to 92
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 28.85, which was -9.2 lower than the previous day. The implied volatity was 34.41, the open interest changed by 3 which increased total open position to 46
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 40.5, which was 28 higher than the previous day. The implied volatity was 33.04, the open interest changed by 37 which increased total open position to 40
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 12.5, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 12.5, which was -16 lower than the previous day. The implied volatity was 37.32, the open interest changed by 0 which decreased total open position to 3
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 28.5, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 28.5, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 28.5, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 28.5, which was -6.5 lower than the previous day. The implied volatity was 28.32, the open interest changed by -1 which decreased total open position to 1
On 16 Mar DALBHARAT was trading at 1853.00. The strike last trading price was 35, which was -3 lower than the previous day. The implied volatity was 31.99, the open interest changed by 0 which decreased total open position to 2
On 13 Mar DALBHARAT was trading at 1839.90. The strike last trading price was 38, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar DALBHARAT was trading at 1894.50. The strike last trading price was 38, which was -0.65 lower than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 2
On 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 38.65, which was -22 lower than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 1
On 10 Mar DALBHARAT was trading at 1849.00. The strike last trading price was 60.65, which was -139.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 60.65, which was -139.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 60.65, which was -139.8 lower than the previous day. The implied volatity was 31.03, 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 200.45, 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 Mar DALBHARAT was trading at 1895.70. The strike last trading price was 200.45, which was 0 lower than the previous day. The implied volatity was 2.66, 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 200.45, which was 0 lower than the previous day. The implied volatity was 0.01, 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 200.45, 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 26 Feb DALBHARAT was trading at 2061.10. The strike last trading price was 200.45, 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 200.45, 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 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 Feb DALBHARAT was trading at 2090.80. 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 20 Feb DALBHARAT was trading at 2070.00. 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 19 Feb DALBHARAT was trading at 2086.60. 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 18 Feb DALBHARAT was trading at 2128.90. 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 Feb DALBHARAT was trading at 2112.90. 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 Feb DALBHARAT was trading at 2136.30. 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 13 Feb DALBHARAT was trading at 2140.30. 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 12 Feb DALBHARAT was trading at 2171.20. 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 11 Feb DALBHARAT was trading at 2175.20. 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 Feb DALBHARAT was trading at 2191.40. 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 Feb DALBHARAT was trading at 2195.70. 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 6 Feb DALBHARAT was trading at 2118.30. 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 5 Feb DALBHARAT was trading at 2153.60. 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 4 Feb DALBHARAT was trading at 2141.20. 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 3 Feb DALBHARAT was trading at 2110.60. 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 2 Feb DALBHARAT was trading at 2063.40. 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 1 Feb DALBHARAT was trading at 2000.70. 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 30 Jan DALBHARAT was trading at 2065.50. 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 29 Jan DALBHARAT was trading at 2063.30. 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
| DALBHARAT 28-Apr-2026 (4d) 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.01
Theta: -2.45
Gamma: 0.00352
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1940.30 | 78.45 | 23.900000000000006 | 38.55 | 3 | 0 | 223 |
| 23 Apr | 1958.80 | 53.35 | 16.25 | 31.57 | 160 | -49 | 224 |
| 22 Apr | 1992.80 | 38.6 | -3.4499999999999957 | 38.11 | 141 | -1 | 272 |
| 21 Apr | 1990.00 | 42.05 | -9.950000000000003 | 34.31 | 150 | 72 | 273 |
| 20 Apr | 1981.80 | 56 | -3.1000000000000014 | 36.27 | 94 | 22 | 201 |
| 17 Apr | 1971.70 | 59.2 | -5.549999999999997 | 32.96 | 36 | -3 | 174 |
| 16 Apr | 1974.70 | 67.95 | 2.700000000000003 | 34.97 | 62 | 19 | 170 |
| 15 Apr | 1974.60 | 66.85 | -16.60000000000001 | 37.29 | 178 | 54 | 150 |
| 13 Apr | 1947.60 | 81.65 | 3.6500000000000057 | 37.13 | 9 | 2 | 97 |
| 10 Apr | 1968.70 | 78.35 | -36.25 | 35 | 111 | 25 | 87 |
| 9 Apr | 1910.60 | 113 | 8.15 | 34.58 | 41 | -3 | 62 |
| 8 Apr | 1922.60 | 107.55 | -112.45 | 36.98 | 31 | 4 | 65 |
| 7 Apr | 1835.60 | 220 | 62 | - | 0 | 0 | 61 |
| 6 Apr | 1875.40 | 220 | 62 | - | 0 | 0 | 61 |
| 2 Apr | 1794.30 | 220 | 62 | - | 0 | 0 | 61 |
| 1 Apr | 1806.00 | 220 | 62 | - | 0 | 0 | 61 |
| 30 Mar | 1779.20 | 220 | 62 | 43.38 | 6 | 5 | 60 |
| 27 Mar | 1857.40 | 158 | 15 | 32.49 | 4 | 0 | 54 |
| 25 Mar | 1884.00 | 143 | -86 | 38.2 | 43 | 39 | 54 |
| 24 Mar | 1792.90 | 229 | 53.55 | - | 0 | 0 | 15 |
| 23 Mar | 1746.10 | 229 | 53.55 | 19.11 | 1 | 0 | 15 |
| 20 Mar | 1841.00 | 175.45 | 20.45 | 32.26 | 2 | 0 | 15 |
| 19 Mar | 1831.90 | 155 | 40.85 | 22.62 | 3 | 0 | 15 |
| 18 Mar | 1916.00 | 118.05 | -45.95 | 37.47 | 15 | 10 | 14 |
| 17 Mar | 1854.90 | 164 | 101.3 | 39.06 | 4 | 0 | 0 |
| 16 Mar | 1853.00 | 62.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 62.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1894.50 | 62.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1855.90 | 62.7 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1849.00 | 62.7 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1840.20 | 62.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1899.80 | 62.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1928.70 | 62.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1895.70 | 62.7 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1959.50 | 62.7 | 0 | 0.23 | 0 | 0 | 0 |
| 27 Feb | 1993.00 | 62.7 | 0 | 0.63 | 0 | 0 | 0 |
| 26 Feb | 2061.10 | 62.7 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2063.50 | 62.7 | 0 | 2.57 | 0 | 0 | 0 |
| 24 Feb | 2069.40 | 62.7 | 0 | 2.99 | 0 | 0 | 0 |
| 23 Feb | 2090.80 | 62.7 | 0 | 3.86 | 0 | 0 | 0 |
| 20 Feb | 2070.00 | 62.7 | 0 | 3.12 | 0 | 0 | 0 |
| 19 Feb | 2086.60 | 62.7 | 0 | 3.86 | 0 | 0 | 0 |
| 18 Feb | 2128.90 | 62.7 | 0 | 4.84 | 0 | 0 | 0 |
| 17 Feb | 2112.90 | 62.7 | 0 | 4.46 | 0 | 0 | 0 |
| 16 Feb | 2136.30 | 62.7 | 0 | 4.87 | 0 | 0 | 0 |
| 13 Feb | 2140.30 | 0 | 0 | 5.07 | 0 | 0 | 0 |
| 12 Feb | 2171.20 | 0 | 0 | 5.81 | 0 | 0 | 0 |
| 11 Feb | 2175.20 | 0 | 0 | 5.85 | 0 | 0 | 0 |
| 10 Feb | 2191.40 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 2195.70 | 0 | 0 | 6.28 | 0 | 0 | 0 |
| 6 Feb | 2118.30 | 0 | 0 | 4.42 | 0 | 0 | 0 |
| 5 Feb | 2153.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2141.20 | 0 | 0 | 4.7 | 0 | 0 | 0 |
| 3 Feb | 2110.60 | 0 | 0 | 4.15 | 0 | 0 | 0 |
| 2 Feb | 2063.40 | 0 | 0 | 2.91 | 0 | 0 | 0 |
| 1 Feb | 2000.70 | 0 | 0 | 0.21 | 0 | 0 | 0 |
| 30 Jan | 2065.50 | 0 | 0 | 3.08 | 0 | 0 | 0 |
| 29 Jan | 2063.30 | 0 | 0 | 3.04 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 2000 expiring on 28APR2026
Delta for 2000 PE is -0.79
Historical price for 2000 PE is as follows
On 24 Apr DALBHARAT was trading at 1940.30. The strike last trading price was 78.45, which was 23.900000000000006 higher than the previous day. The implied volatity was 38.55, the open interest changed by 0 which decreased total open position to 223
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 53.35, which was 16.25 higher than the previous day. The implied volatity was 31.57, the open interest changed by -49 which decreased total open position to 224
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 38.6, which was -3.4499999999999957 lower than the previous day. The implied volatity was 38.11, the open interest changed by -1 which decreased total open position to 272
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 42.05, which was -9.950000000000003 lower than the previous day. The implied volatity was 34.31, the open interest changed by 72 which increased total open position to 273
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 56, which was -3.1000000000000014 lower than the previous day. The implied volatity was 36.27, the open interest changed by 22 which increased total open position to 201
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 59.2, which was -5.549999999999997 lower than the previous day. The implied volatity was 32.96, the open interest changed by -3 which decreased total open position to 174
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 67.95, which was 2.700000000000003 higher than the previous day. The implied volatity was 34.97, the open interest changed by 19 which increased total open position to 170
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 66.85, which was -16.60000000000001 lower than the previous day. The implied volatity was 37.29, the open interest changed by 54 which increased total open position to 150
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 81.65, which was 3.6500000000000057 higher than the previous day. The implied volatity was 37.13, the open interest changed by 2 which increased total open position to 97
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 78.35, which was -36.25 lower than the previous day. The implied volatity was 35, the open interest changed by 25 which increased total open position to 87
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 113, which was 8.15 higher than the previous day. The implied volatity was 34.58, the open interest changed by -3 which decreased total open position to 62
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 107.55, which was -112.45 lower than the previous day. The implied volatity was 36.98, the open interest changed by 4 which increased total open position to 65
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 220, which was 62 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 220, which was 62 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 220, which was 62 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 220, which was 62 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 220, which was 62 higher than the previous day. The implied volatity was 43.38, the open interest changed by 5 which increased total open position to 60
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 158, which was 15 higher than the previous day. The implied volatity was 32.49, the open interest changed by 0 which decreased total open position to 54
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 143, which was -86 lower than the previous day. The implied volatity was 38.2, the open interest changed by 39 which increased total open position to 54
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 229, which was 53.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 229, which was 53.55 higher than the previous day. The implied volatity was 19.11, the open interest changed by 0 which decreased total open position to 15
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 175.45, which was 20.45 higher than the previous day. The implied volatity was 32.26, the open interest changed by 0 which decreased total open position to 15
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 155, which was 40.85 higher than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 15
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 118.05, which was -45.95 lower than the previous day. The implied volatity was 37.47, the open interest changed by 10 which increased total open position to 14
On 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 164, which was 101.3 higher than the previous day. The implied volatity was 39.06, 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 62.7, 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 13 Mar DALBHARAT was trading at 1839.90. The strike last trading price was 62.7, 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 12 Mar DALBHARAT was trading at 1894.50. The strike last trading price was 62.7, 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 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 62.7, 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 10 Mar DALBHARAT was trading at 1849.00. The strike last trading price was 62.7, 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 9 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 62.7, 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 6 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 62.7, 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 5 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 62.7, 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 4 Mar DALBHARAT was trading at 1895.70. The strike last trading price was 62.7, 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 2 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 62.7, which was 0 lower than the previous day. The implied volatity was 0.23, 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 62.7, which was 0 lower than the previous day. The implied volatity was 0.63, 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 62.7, 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 62.7, which was 0 lower than the previous day. The implied volatity was 2.57, 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 62.7, which was 0 lower than the previous day. The implied volatity was 2.99, 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 62.7, which was 0 lower than the previous day. The implied volatity was 3.86, 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 62.7, which was 0 lower than the previous day. The implied volatity was 3.12, 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 62.7, which was 0 lower than the previous day. The implied volatity was 3.86, 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 62.7, which was 0 lower than the previous day. The implied volatity was 4.84, 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 62.7, which was 0 lower than the previous day. The implied volatity was 4.46, 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 62.7, which was 0 lower than the previous day. The implied volatity was 4.87, 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 0, which was 0 lower than the previous day. The implied volatity was 5.07, 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 0, which was 0 lower than the previous day. The implied volatity was 5.81, 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 0, which was 0 lower than the previous day. The implied volatity was 5.85, 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 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 Feb DALBHARAT was trading at 2195.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.28, 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 0, which was 0 lower than the previous day. The implied volatity was 4.42, 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 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 Feb DALBHARAT was trading at 2141.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.7, 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 0, which was 0 lower than the previous day. The implied volatity was 4.15, 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 0, which was 0 lower than the previous day. The implied volatity was 2.91, 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 0, which was 0 lower than the previous day. The implied volatity was 0.21, 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 0, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 29 Jan DALBHARAT was trading at 2063.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0
