DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 01:33 PM IST
| DALBHARAT 28-Apr-2026 (4d) 2060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.8
Gamma: 0.0015
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1942.30 | 1.35 | -0.7999999999999998 | 31.58 | 44 | -3 | 477 | |||||||||
| 23 Apr | 1958.80 | 2.15 | -6.4 | 28.66 | 456 | -22 | 481 | |||||||||
| 22 Apr | 1992.80 | 8.3 | -1.6499999999999986 | 26.18 | 473 | -13 | 504 | |||||||||
| 21 Apr | 1990.00 | 10 | -4.65 | 28.25 | 116 | -3 | 518 | |||||||||
| 20 Apr | 1981.80 | 12.65 | -2.1999999999999993 | 33.67 | 60 | 1 | 521 | |||||||||
| 17 Apr | 1971.70 | 13.9 | -4.15 | 32.46 | 150 | -30 | 520 | |||||||||
| 16 Apr | 1974.70 | 18.05 | -2.6499999999999986 | 34.77 | 213 | 82 | 550 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 1974.60 | 20.4 | -1.4000000000000021 | 32.29 | 217 | 5 | 468 | |||||||||
| 13 Apr | 1947.60 | 21.75 | -4 | 36.46 | 52 | -2 | 463 | |||||||||
| 10 Apr | 1968.70 | 25 | 10.35 | 33.18 | 208 | 45 | 457 | |||||||||
| 9 Apr | 1910.60 | 13.8 | -3.05 | 34.08 | 74 | 0 | 412 | |||||||||
| 8 Apr | 1922.60 | 17.1 | 0 | 32.97 | 696 | 355 | 410 | |||||||||
| 7 Apr | 1835.60 | 16.75 | 9.5 | - | 0 | 0 | 55 | |||||||||
| 6 Apr | 1875.40 | 16.75 | 9.5 | 37.13 | 137 | 39 | 55 | |||||||||
| 2 Apr | 1794.30 | 7.05 | 0.15 | 37.34 | 8 | 1 | 15 | |||||||||
| 1 Apr | 1806.00 | 6.9 | -8.95 | 34.06 | 3 | 0 | 14 | |||||||||
| 30 Mar | 1779.20 | 15.85 | 0 | - | 0 | 0 | 14 | |||||||||
| 27 Mar | 1857.40 | 15.85 | 0 | 33.26 | 15 | 8 | 14 | |||||||||
| 25 Mar | 1884.00 | 15.85 | -102.1 | - | 0 | 0 | 6 | |||||||||
| 24 Mar | 1792.90 | 15.85 | -102.1 | - | 0 | 0 | 6 | |||||||||
| 23 Mar | 1746.10 | 15.85 | -102.1 | - | 0 | 0 | 6 | |||||||||
| 20 Mar | 1841.00 | 15.85 | -102.1 | - | 0 | 0 | 6 | |||||||||
| 19 Mar | 1831.90 | 15.85 | -102.1 | - | 0 | 0 | 6 | |||||||||
| 18 Mar | 1916.00 | 15.85 | -102.1 | - | 0 | 0 | 6 | |||||||||
| 17 Mar | 1854.90 | 15.85 | -102.1 | 27.79 | 6 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 117.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 117.95 | 0 | 4.55 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1855.90 | 117.95 | 0 | 6.38 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1849.00 | 117.95 | 0 | 6.48 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1840.20 | 117.95 | 0 | 6.63 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1899.80 | 117.95 | 0 | 4.45 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1928.70 | 117.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1895.70 | 117.95 | 0 | 4.62 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1959.50 | 117.95 | 0 | 2.38 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.00 | 117.95 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2061.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2063.50 | 117.95 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 2060 expiring on 28APR2026
Delta for 2060 CE is 0.05
Historical price for 2060 CE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 1.35, which was -0.7999999999999998 lower than the previous day. The implied volatity was 31.58, the open interest changed by -3 which decreased total open position to 477
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 2.15, which was -6.4 lower than the previous day. The implied volatity was 28.66, the open interest changed by -22 which decreased total open position to 481
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 8.3, which was -1.6499999999999986 lower than the previous day. The implied volatity was 26.18, the open interest changed by -13 which decreased total open position to 504
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 10, which was -4.65 lower than the previous day. The implied volatity was 28.25, the open interest changed by -3 which decreased total open position to 518
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 12.65, which was -2.1999999999999993 lower than the previous day. The implied volatity was 33.67, the open interest changed by 1 which increased total open position to 521
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 13.9, which was -4.15 lower than the previous day. The implied volatity was 32.46, the open interest changed by -30 which decreased total open position to 520
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 18.05, which was -2.6499999999999986 lower than the previous day. The implied volatity was 34.77, the open interest changed by 82 which increased total open position to 550
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 20.4, which was -1.4000000000000021 lower than the previous day. The implied volatity was 32.29, the open interest changed by 5 which increased total open position to 468
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 21.75, which was -4 lower than the previous day. The implied volatity was 36.46, the open interest changed by -2 which decreased total open position to 463
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 25, which was 10.35 higher than the previous day. The implied volatity was 33.18, the open interest changed by 45 which increased total open position to 457
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 13.8, which was -3.05 lower than the previous day. The implied volatity was 34.08, the open interest changed by 0 which decreased total open position to 412
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was 32.97, the open interest changed by 355 which increased total open position to 410
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 16.75, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 16.75, which was 9.5 higher than the previous day. The implied volatity was 37.13, the open interest changed by 39 which increased total open position to 55
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 7.05, which was 0.15 higher than the previous day. The implied volatity was 37.34, the open interest changed by 1 which increased total open position to 15
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 6.9, which was -8.95 lower than the previous day. The implied volatity was 34.06, the open interest changed by 0 which decreased total open position to 14
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 15.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 15.85, which was 0 lower than the previous day. The implied volatity was 33.26, the open interest changed by 8 which increased total open position to 14
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 15.85, which was -102.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 15.85, which was -102.1 lower than the previous day. The implied volatity was -, 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 15.85, which was -102.1 lower 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 15.85, which was -102.1 lower 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 15.85, which was -102.1 lower than the previous day. The implied volatity was -, 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 15.85, which was -102.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 15.85, which was -102.1 lower than the previous day. The implied volatity was 27.79, 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 -, 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 117.95, 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 117.95, which was 0 lower than the previous day. The implied volatity was 4.55, 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 117.95, which was 0 lower than the previous day. The implied volatity was 6.38, 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 117.95, which was 0 lower than the previous day. The implied volatity was 6.48, 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 117.95, which was 0 lower than the previous day. The implied volatity was 6.63, 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 117.95, 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 5 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 117.95, 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 117.95, which was 0 lower than the previous day. The implied volatity was 4.62, 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 117.95, which was 0 lower than the previous day. The implied volatity was 2.38, 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 117.95, which was 0 lower than the previous day. The implied volatity was 1.46, 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 117.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| DALBHARAT 28-Apr-2026 (4d) 2060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1942.30 | 93.45 | 93.45 | - | 0 | 0 | 4 |
| 23 Apr | 1958.80 | 93.45 | 93.45 | - | 0 | 0 | 4 |
| 22 Apr | 1992.80 | 93.45 | 93.45 | - | 0 | 0 | 4 |
| 21 Apr | 1990.00 | 93.45 | 93.45 | 38.98 | 0 | 0 | 4 |
| 20 Apr | 1981.80 | 93.45 | -4.299999999999997 | 38.98 | 4 | -2 | 4 |
| 17 Apr | 1971.70 | 97.75 | -3 | 29.49 | 18 | 5 | 6 |
| 16 Apr | 1974.70 | 100.75 | 100.75 | 34.99 | 0 | 0 | 1 |
| 15 Apr | 1974.60 | 100.75 | -22.650000000000006 | 34.99 | 1 | 0 | 0 |
| 13 Apr | 1947.60 | 123.4 | 123.4 | - | 0 | 0 | 0 |
| 10 Apr | 1968.70 | 123.4 | 123.4 | - | 0 | 0 | 0 |
| 9 Apr | 1910.60 | 123.4 | 38.4 | - | 0 | 0 | 0 |
| 8 Apr | 1922.60 | 123.4 | 38.4 | 33.41 | 2 | 1 | 1 |
| 7 Apr | 1835.60 | 85 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1875.40 | 85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1794.30 | 85 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1806.00 | 85 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1779.20 | 85 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1857.40 | 85 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1884.00 | 85 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1792.90 | 85 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1746.10 | 85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1841.00 | 85 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1831.90 | 85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1916.00 | 85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1854.90 | 85 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1853.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1894.50 | 85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1855.90 | 85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1849.00 | 85 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1840.20 | 85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1899.80 | 85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1928.70 | 85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1895.70 | 85 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1959.50 | 85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1993.00 | 85 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2061.10 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 2063.50 | 85 | 0 | 1.29 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 2060 expiring on 28APR2026
Delta for 2060 PE is -
Historical price for 2060 PE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 93.45, which was 93.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 93.45, which was 93.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 93.45, which was 93.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 93.45, which was 93.45 higher than the previous day. The implied volatity was 38.98, the open interest changed by 0 which decreased total open position to 4
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 93.45, which was -4.299999999999997 lower than the previous day. The implied volatity was 38.98, the open interest changed by -2 which decreased total open position to 4
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 97.75, which was -3 lower than the previous day. The implied volatity was 29.49, the open interest changed by 5 which increased total open position to 6
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 100.75, which was 100.75 higher than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 1
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 100.75, which was -22.650000000000006 lower than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 0
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 123.4, which was 123.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 123.4, which was 123.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 123.4, which was 38.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 123.4, which was 38.4 higher than the previous day. The implied volatity was 33.41, the open interest changed by 1 which increased total open position to 1
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 85, 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 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 85, 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 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar DALBHARAT was trading at 1853.00. The strike last trading price was -, 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 85, 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 85, 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 85, 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 85, 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 85, 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 85, 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 85, 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 85, 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 85, 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 85, 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 -, 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 85, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
