DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 01:33 PM IST
| DALBHARAT 28-Apr-2026 (4d) 2040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0
Theta: -1.38
Gamma: 0.00241
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1942.30 | 3.05 | -0.8500000000000001 | 32.71 | 53 | -18 | 95 | |||||||||
| 23 Apr | 1958.80 | 3.95 | -9.600000000000001 | 28.9 | 201 | 41 | 113 | |||||||||
| 22 Apr | 1992.80 | 13.5 | -1.0500000000000007 | 29.86 | 76 | -11 | 71 | |||||||||
| 21 Apr | 1990.00 | 14.8 | -3.3999999999999986 | 28.77 | 150 | -1 | 81 | |||||||||
| 20 Apr | 1981.80 | 19.75 | -1.0500000000000007 | 33.2 | 119 | -3 | 80 | |||||||||
| 17 Apr | 1971.70 | 19.65 | -4.900000000000002 | 31.68 | 116 | 1 | 83 | |||||||||
| 16 Apr | 1974.70 | 23.85 | -3.1499999999999986 | 35.26 | 57 | 1 | 82 | |||||||||
| 15 Apr | 1974.60 | 26.9 | -1.0500000000000007 | 33.85 | 78 | 8 | 80 | |||||||||
| 13 Apr | 1947.60 | 27.85 | -2.5 | 37.56 | 22 | -1 | 73 | |||||||||
| 10 Apr | 1968.70 | 30.6 | 12.100000000000001 | 33 | 81 | 23 | 76 | |||||||||
| 9 Apr | 1910.60 | 17.7 | -3.9 | 33.98 | 50 | -2 | 55 | |||||||||
| 8 Apr | 1922.60 | 22.2 | 8.8 | 33.65 | 395 | 31 | 56 | |||||||||
| 7 Apr | 1835.60 | 13.5 | -7.75 | 39.37 | 26 | 4 | 26 | |||||||||
| 6 Apr | 1875.40 | 21.25 | 0.7 | 37.86 | 20 | 0 | 22 | |||||||||
| 2 Apr | 1794.30 | 20.55 | 10.55 | - | 0 | 0 | 22 | |||||||||
| 1 Apr | 1806.00 | 20.55 | 10.55 | - | 0 | 0 | 22 | |||||||||
| 30 Mar | 1779.20 | 20.55 | 10.55 | - | 0 | 0 | 22 | |||||||||
| 27 Mar | 1857.40 | 20.55 | 10.55 | 34.28 | 78 | 15 | 22 | |||||||||
| 25 Mar | 1884.00 | 10 | -9 | - | 0 | 0 | 7 | |||||||||
| 24 Mar | 1792.90 | 10 | -9 | - | 0 | 0 | 7 | |||||||||
| 23 Mar | 1746.10 | 10 | -9 | 37.82 | 1 | 0 | 8 | |||||||||
| 20 Mar | 1841.00 | 19 | -4.75 | - | 0 | 0 | 8 | |||||||||
| 19 Mar | 1831.90 | 19 | -4.75 | - | 0 | 0 | 8 | |||||||||
| 18 Mar | 1916.00 | 19 | -4.75 | - | 0 | 0 | 8 | |||||||||
| 17 Mar | 1854.90 | 19 | -4.75 | 26.21 | 7 | 4 | 8 | |||||||||
| 16 Mar | 1853.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 123.45 | -52.35 | - | 0 | 0 | 4 | |||||||||
| 12 Mar | 1894.50 | 123.45 | -52.35 | - | 0 | 0 | 4 | |||||||||
| 11 Mar | 1855.90 | 123.45 | -52.35 | - | 0 | 0 | 4 | |||||||||
| 10 Mar | 1849.00 | 123.45 | -52.35 | - | 0 | 0 | 4 | |||||||||
| 9 Mar | 1840.20 | 123.45 | -52.35 | - | 0 | 0 | 4 | |||||||||
| 6 Mar | 1899.80 | 123.45 | -52.35 | - | 0 | 0 | 4 | |||||||||
| 5 Mar | 1928.70 | 123.45 | -52.35 | - | 0 | 0 | 4 | |||||||||
| 4 Mar | 1895.70 | 123.45 | -52.35 | - | 0 | 0 | 4 | |||||||||
| 2 Mar | 1959.50 | 123.45 | -52.35 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.00 | 123.45 | -52.35 | - | 4 | 0 | 4 | |||||||||
| 26 Feb | 2061.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2063.50 | 175.8 | 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 | 0.98 | 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 2040 expiring on 28APR2026
Delta for 2040 CE is 0.09
Historical price for 2040 CE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 3.05, which was -0.8500000000000001 lower than the previous day. The implied volatity was 32.71, the open interest changed by -18 which decreased total open position to 95
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 3.95, which was -9.600000000000001 lower than the previous day. The implied volatity was 28.9, the open interest changed by 41 which increased total open position to 113
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 13.5, which was -1.0500000000000007 lower than the previous day. The implied volatity was 29.86, the open interest changed by -11 which decreased total open position to 71
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 14.8, which was -3.3999999999999986 lower than the previous day. The implied volatity was 28.77, the open interest changed by -1 which decreased total open position to 81
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 19.75, which was -1.0500000000000007 lower than the previous day. The implied volatity was 33.2, the open interest changed by -3 which decreased total open position to 80
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 19.65, which was -4.900000000000002 lower than the previous day. The implied volatity was 31.68, the open interest changed by 1 which increased total open position to 83
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 23.85, which was -3.1499999999999986 lower than the previous day. The implied volatity was 35.26, the open interest changed by 1 which increased total open position to 82
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 26.9, which was -1.0500000000000007 lower than the previous day. The implied volatity was 33.85, the open interest changed by 8 which increased total open position to 80
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 27.85, which was -2.5 lower than the previous day. The implied volatity was 37.56, the open interest changed by -1 which decreased total open position to 73
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 30.6, which was 12.100000000000001 higher than the previous day. The implied volatity was 33, the open interest changed by 23 which increased total open position to 76
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 17.7, which was -3.9 lower than the previous day. The implied volatity was 33.98, the open interest changed by -2 which decreased total open position to 55
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 22.2, which was 8.8 higher than the previous day. The implied volatity was 33.65, the open interest changed by 31 which increased total open position to 56
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 13.5, which was -7.75 lower than the previous day. The implied volatity was 39.37, the open interest changed by 4 which increased total open position to 26
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 21.25, which was 0.7 higher than the previous day. The implied volatity was 37.86, the open interest changed by 0 which decreased total open position to 22
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 20.55, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 20.55, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 20.55, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 20.55, which was 10.55 higher than the previous day. The implied volatity was 34.28, the open interest changed by 15 which increased total open position to 22
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 10, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 10, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 10, which was -9 lower than the previous day. The implied volatity was 37.82, the open interest changed by 0 which decreased total open position to 8
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 19, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 19, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 19, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 19, which was -4.75 lower than the previous day. The implied volatity was 26.21, the open interest changed by 4 which increased total open position to 8
On 16 Mar DALBHARAT was trading at 1853.00. The strike last trading price was -, which was - 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 123.45, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Mar DALBHARAT was trading at 1894.50. The strike last trading price was 123.45, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 123.45, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar DALBHARAT was trading at 1849.00. The strike last trading price was 123.45, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 123.45, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 123.45, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 123.45, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Mar DALBHARAT was trading at 1895.70. The strike last trading price was 123.45, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 123.45, which was -52.35 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 123.45, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 Feb DALBHARAT was trading at 2061.10. The strike last trading price was -, which was - 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 175.8, 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 0.98, 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) 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1942.30 | 65.35 | 65.35 | - | 0 | 0 | 14 |
| 23 Apr | 1958.80 | 65.35 | 65.35 | 36.87 | 0 | 0 | 14 |
| 22 Apr | 1992.80 | 65.35 | -3 | 36.87 | 5 | -4 | 15 |
| 21 Apr | 1990.00 | 68.35 | -14.050000000000011 | 35.75 | 12 | 2 | 18 |
| 20 Apr | 1981.80 | 82.4 | 82.4 | - | 0 | 0 | 16 |
| 17 Apr | 1971.70 | 82.4 | -9.699999999999989 | 30.77 | 17 | 0 | 17 |
| 16 Apr | 1974.70 | 93.65 | 93.65 | 39.88 | 0 | 0 | 17 |
| 15 Apr | 1974.60 | 93.65 | -11 | 39.88 | 22 | 13 | 18 |
| 13 Apr | 1947.60 | 104.65 | 104.65 | 35.77 | 0 | 0 | 5 |
| 10 Apr | 1968.70 | 104.65 | -41.04999999999998 | 35.77 | 4 | 0 | 3 |
| 9 Apr | 1910.60 | 145.7 | 25.25 | 36.35 | 1 | 0 | 4 |
| 8 Apr | 1922.60 | 120.45 | -114.4 | 25.73 | 3 | 0 | 4 |
| 7 Apr | 1835.60 | 234.85 | -52.45 | - | 0 | 0 | 4 |
| 6 Apr | 1875.40 | 234.85 | -52.45 | - | 0 | 0 | 4 |
| 2 Apr | 1794.30 | 234.85 | -52.45 | - | 0 | 0 | 4 |
| 1 Apr | 1806.00 | 234.85 | -52.45 | 42.7 | 2 | 1 | 5 |
| 30 Mar | 1779.20 | 287.3 | 96.3 | - | 0 | 0 | 4 |
| 27 Mar | 1857.40 | 287.3 | 96.3 | - | 0 | 0 | 4 |
| 25 Mar | 1884.00 | 287.3 | 96.3 | - | 0 | 0 | 4 |
| 24 Mar | 1792.90 | 287.3 | 96.3 | 61.15 | 2 | 0 | 6 |
| 23 Mar | 1746.10 | 191 | 44.15 | - | 0 | 0 | 6 |
| 20 Mar | 1841.00 | 191 | 44.15 | - | 0 | 0 | 6 |
| 19 Mar | 1831.90 | 191 | 44.15 | 23.65 | 4 | 0 | 6 |
| 18 Mar | 1916.00 | 146.85 | 69.4 | 39.23 | 1 | 0 | 5 |
| 17 Mar | 1854.90 | 188.1 | 110.65 | - | 0 | 0 | 5 |
| 16 Mar | 1853.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 188.1 | 110.65 | - | 0 | 0 | 5 |
| 12 Mar | 1894.50 | 188.1 | 110.65 | - | 0 | 0 | 5 |
| 11 Mar | 1855.90 | 188.1 | 110.65 | - | 0 | 0 | 5 |
| 10 Mar | 1849.00 | 188.1 | 110.65 | 30.07 | 5 | 0 | 0 |
| 9 Mar | 1840.20 | 77.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1899.80 | 77.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1928.70 | 77.45 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1895.70 | 77.45 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1959.50 | 77.45 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1993.00 | 77.45 | 0 | 0.03 | 0 | 0 | 0 |
| 26 Feb | 2061.10 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 2063.50 | 77.45 | 0 | 1.96 | 0 | 0 | 0 |
| 24 Feb | 2069.40 | 0 | 0 | 1.89 | 0 | 0 | 0 |
| 23 Feb | 2090.80 | 0 | 0 | 2.66 | 0 | 0 | 0 |
| 20 Feb | 2070.00 | 0 | 0 | 2.07 | 0 | 0 | 0 |
| 19 Feb | 2086.60 | 0 | 0 | 2.7 | 0 | 0 | 0 |
| 18 Feb | 2128.90 | 0 | 0 | 3.76 | 0 | 0 | 0 |
| 17 Feb | 2112.90 | 0 | 0 | 3.33 | 0 | 0 | 0 |
| 16 Feb | 2136.30 | 0 | 0 | 3.97 | 0 | 0 | 0 |
| 13 Feb | 2140.30 | 0 | 0 | 3.99 | 0 | 0 | 0 |
| 12 Feb | 2171.20 | 0 | 0 | 4.76 | 0 | 0 | 0 |
| 11 Feb | 2175.20 | 0 | 0 | 4.81 | 0 | 0 | 0 |
| 10 Feb | 2191.40 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 2195.70 | 0 | 0 | 5.27 | 0 | 0 | 0 |
| 6 Feb | 2118.30 | 0 | 0 | 3.37 | 0 | 0 | 0 |
| 5 Feb | 2153.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2141.20 | 0 | 0 | 3.67 | 0 | 0 | 0 |
| 3 Feb | 2110.60 | 0 | 0 | 3.11 | 0 | 0 | 0 |
| 2 Feb | 2063.40 | 0 | 0 | 1.85 | 0 | 0 | 0 |
| 1 Feb | 2000.70 | 0 | 0 | 1.53 | 0 | 0 | 0 |
| 30 Jan | 2065.50 | 0 | 0 | 2.04 | 0 | 0 | 0 |
| 29 Jan | 2063.30 | 0 | 0 | 2.01 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 2040 expiring on 28APR2026
Delta for 2040 PE is -
Historical price for 2040 PE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 65.35, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 65.35, which was 65.35 higher than the previous day. The implied volatity was 36.87, the open interest changed by 0 which decreased total open position to 14
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 65.35, which was -3 lower than the previous day. The implied volatity was 36.87, the open interest changed by -4 which decreased total open position to 15
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 68.35, which was -14.050000000000011 lower than the previous day. The implied volatity was 35.75, the open interest changed by 2 which increased total open position to 18
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 82.4, which was 82.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 82.4, which was -9.699999999999989 lower than the previous day. The implied volatity was 30.77, the open interest changed by 0 which decreased total open position to 17
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 93.65, which was 93.65 higher than the previous day. The implied volatity was 39.88, the open interest changed by 0 which decreased total open position to 17
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 93.65, which was -11 lower than the previous day. The implied volatity was 39.88, the open interest changed by 13 which increased total open position to 18
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 104.65, which was 104.65 higher than the previous day. The implied volatity was 35.77, the open interest changed by 0 which decreased total open position to 5
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 104.65, which was -41.04999999999998 lower than the previous day. The implied volatity was 35.77, the open interest changed by 0 which decreased total open position to 3
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 145.7, which was 25.25 higher than the previous day. The implied volatity was 36.35, the open interest changed by 0 which decreased total open position to 4
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 120.45, which was -114.4 lower than the previous day. The implied volatity was 25.73, the open interest changed by 0 which decreased total open position to 4
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 234.85, which was -52.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 234.85, which was -52.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 234.85, which was -52.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 234.85, which was -52.45 lower than the previous day. The implied volatity was 42.7, the open interest changed by 1 which increased total open position to 5
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 287.3, which was 96.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 287.3, which was 96.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 287.3, which was 96.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 287.3, which was 96.3 higher than the previous day. The implied volatity was 61.15, the open interest changed by 0 which decreased total open position to 6
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 191, which was 44.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 191, which was 44.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 191, which was 44.15 higher than the previous day. The implied volatity was 23.65, the open interest changed by 0 which decreased total open position to 6
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 146.85, which was 69.4 higher than the previous day. The implied volatity was 39.23, the open interest changed by 0 which decreased total open position to 5
On 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 188.1, which was 110.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar DALBHARAT was trading at 1853.00. The strike last trading price was -, which was - 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 188.1, which was 110.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Mar DALBHARAT was trading at 1894.50. The strike last trading price was 188.1, which was 110.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 188.1, which was 110.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar DALBHARAT was trading at 1849.00. The strike last trading price was 188.1, which was 110.65 higher than the previous day. The implied volatity was 30.07, 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 77.45, 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 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 77.45, 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 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 77.45, 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 77.45, 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 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 77.45, 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 27 Feb DALBHARAT was trading at 1993.00. The strike last trading price was 77.45, 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 26 Feb DALBHARAT was trading at 2061.10. The strike last trading price was -, which was - 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 77.45, which was 0 lower than the previous day. The implied volatity was 1.96, 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 1.89, 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 2.66, 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 2.07, 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 2.7, 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 3.76, 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 3.33, 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 3.97, 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 3.99, 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 4.76, 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 4.81, 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 5.27, 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 3.37, 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 3.67, 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 3.11, 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 1.85, 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 1.53, 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 2.04, 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 2.01, the open interest changed by 0 which decreased total open position to 0
