DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
02 Mar 2026 04:11 PM IST
| DALBHARAT 30-MAR-2026 2020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 2.14
Theta: -1.3
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 1959.50 | 46.15 | -10.75 | 28.42 | 65 | 4 | 78 | |||||||||
| 27 Feb | 1993.00 | 56.7 | -105.75 | 27.5 | 215 | 71 | 71 | |||||||||
| 26 Feb | 2061.10 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2063.50 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2069.40 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2090.80 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2070.00 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2086.60 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2128.90 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 2112.90 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2136.30 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2140.30 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2171.20 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2175.20 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2191.40 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2195.70 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2118.30 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2153.60 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2141.20 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2110.60 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2063.40 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2000.70 | 162.45 | 0 | 1.45 | 0 | 0 | 0 | |||||||||
| 30 Jan | 2065.50 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2063.30 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 2074.40 | 162.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 2020 expiring on 30MAR2026
Delta for 2020 CE is 0.43
Historical price for 2020 CE is as follows
On 2 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 46.15, which was -10.75 lower than the previous day. The implied volatity was 28.42, the open interest changed by 4 which increased total open position to 78
On 27 Feb DALBHARAT was trading at 1993.00. The strike last trading price was 56.7, which was -105.75 lower than the previous day. The implied volatity was 27.5, the open interest changed by 71 which increased total open position to 71
On 26 Feb DALBHARAT was trading at 2061.10. The strike last trading price was 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, 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 162.45, which was 0 lower than the previous day. The implied volatity was 1.45, 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 162.45, 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 29 Jan DALBHARAT was trading at 2063.30. The strike last trading price was 162.45, 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 28 Jan DALBHARAT was trading at 2074.40. The strike last trading price was 162.45, 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 2020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 2.17
Theta: -1.56
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 1959.50 | 125.1 | 42.05 | 48.47 | 12 | 0 | 36 |
| 27 Feb | 1993.00 | 86.4 | 41.4 | 33.99 | 91 | 16 | 37 |
| 26 Feb | 2061.10 | 45.85 | -8.4 | 29.69 | 26 | 21 | 21 |
| 25 Feb | 2063.50 | 54.25 | 0 | 2.1 | 0 | 0 | 0 |
| 24 Feb | 2069.40 | 54.25 | 0 | 3.39 | 0 | 0 | 0 |
| 23 Feb | 2090.80 | 54.25 | 0 | 3.35 | 0 | 0 | 0 |
| 20 Feb | 2070.00 | 54.25 | 0 | 3.34 | 0 | 0 | 0 |
| 19 Feb | 2086.60 | 54.25 | 0 | 3.86 | 0 | 0 | 0 |
| 18 Feb | 2128.90 | 54.25 | 0 | 4.98 | 0 | 0 | 0 |
| 17 Feb | 2112.90 | 54.25 | 0 | 4.45 | 0 | 0 | 0 |
| 16 Feb | 2136.30 | 54.25 | 0 | 4.73 | 0 | 0 | 0 |
| 13 Feb | 2140.30 | 54.25 | 0 | 5.18 | 0 | 0 | 0 |
| 12 Feb | 2171.20 | 54.25 | 0 | 6.08 | 0 | 0 | 0 |
| 11 Feb | 2175.20 | 54.25 | 0 | 5.9 | 0 | 0 | 0 |
| 10 Feb | 2191.40 | 54.25 | 0 | 6.64 | 0 | 0 | 0 |
| 9 Feb | 2195.70 | 54.25 | 0 | 6.75 | 0 | 0 | 0 |
| 6 Feb | 2118.30 | 54.25 | 0 | 4.23 | 0 | 0 | 0 |
| 5 Feb | 2153.60 | 54.25 | 0 | 5.29 | 0 | 0 | 0 |
| 4 Feb | 2141.20 | 54.25 | 0 | 5.06 | 0 | 0 | 0 |
| 3 Feb | 2110.60 | 54.25 | 0 | 3.95 | 0 | 0 | 0 |
| 2 Feb | 2063.40 | 54.25 | 0 | 2.55 | 0 | 0 | 0 |
| 1 Feb | 2000.70 | 54.25 | 0 | 0.65 | 0 | 0 | 0 |
| 30 Jan | 2065.50 | 54.25 | 0 | 2.66 | 0 | 0 | 0 |
| 29 Jan | 2063.30 | 54.25 | 0 | 2.66 | 0 | 0 | 0 |
| 28 Jan | 2074.40 | 54.25 | 0 | 2.61 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 2020 expiring on 30MAR2026
Delta for 2020 PE is -0.53
Historical price for 2020 PE is as follows
On 2 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 125.1, which was 42.05 higher than the previous day. The implied volatity was 48.47, the open interest changed by 0 which decreased total open position to 36
On 27 Feb DALBHARAT was trading at 1993.00. The strike last trading price was 86.4, which was 41.4 higher than the previous day. The implied volatity was 33.99, the open interest changed by 16 which increased total open position to 37
On 26 Feb DALBHARAT was trading at 2061.10. The strike last trading price was 45.85, which was -8.4 lower than the previous day. The implied volatity was 29.69, the open interest changed by 21 which increased total open position to 21
On 25 Feb DALBHARAT was trading at 2063.50. The strike last trading price was 54.25, which was 0 lower than the previous day. The implied volatity was 2.1, 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 54.25, which was 0 lower than the previous day. The implied volatity was 3.39, 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 54.25, which was 0 lower than the previous day. The implied volatity was 3.35, 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 54.25, which was 0 lower than the previous day. The implied volatity was 3.34, 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 54.25, 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 54.25, which was 0 lower than the previous day. The implied volatity was 4.98, 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 54.25, which was 0 lower than the previous day. The implied volatity was 4.45, 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 54.25, which was 0 lower than the previous day. The implied volatity was 4.73, 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 54.25, which was 0 lower than the previous day. The implied volatity was 5.18, 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 54.25, which was 0 lower than the previous day. The implied volatity was 6.08, 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 54.25, which was 0 lower than the previous day. The implied volatity was 5.9, 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 54.25, which was 0 lower than the previous day. The implied volatity was 6.64, 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 54.25, which was 0 lower than the previous day. The implied volatity was 6.75, 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 54.25, which was 0 lower than the previous day. The implied volatity was 4.23, 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 54.25, which was 0 lower than the previous day. The implied volatity was 5.29, 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 54.25, which was 0 lower than the previous day. The implied volatity was 5.06, 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 54.25, which was 0 lower than the previous day. The implied volatity was 3.95, 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 54.25, which was 0 lower than the previous day. The implied volatity was 2.55, 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 54.25, which was 0 lower than the previous day. The implied volatity was 0.65, 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 54.25, 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 29 Jan DALBHARAT was trading at 2063.30. The strike last trading price was 54.25, 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 28 Jan DALBHARAT was trading at 2074.40. The strike last trading price was 54.25, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
