DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
20 Feb 2026 04:11 PM IST
| DALBHARAT 24-FEB-2026 2080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.86
Theta: -2.81
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2070.00 | 22.9 | -5.65 | 23.19 | 704 | 5 | 144 | |||||||||
| 19 Feb | 2086.60 | 24.05 | -35.15 | 10.98 | 107 | 69 | 138 | |||||||||
| 18 Feb | 2128.90 | 60.25 | -22.3 | - | 0 | 0 | 69 | |||||||||
| 17 Feb | 2112.90 | 60.25 | -22.3 | 31.77 | 14 | -2 | 73 | |||||||||
| 16 Feb | 2136.30 | 82.55 | -56.15 | 43.71 | 23 | -8 | 75 | |||||||||
| 13 Feb | 2140.30 | 138.7 | -5.3 | - | 0 | 0 | 83 | |||||||||
| 12 Feb | 2171.20 | 138.7 | -5.3 | - | 0 | 0 | 83 | |||||||||
| 11 Feb | 2175.20 | 138.7 | -5.3 | - | 0 | 0 | 83 | |||||||||
| 10 Feb | 2191.40 | 138.7 | -5.3 | 40.71 | 2 | 0 | 83 | |||||||||
| 9 Feb | 2195.70 | 144 | 61.75 | 31.78 | 17 | -4 | 84 | |||||||||
| 6 Feb | 2118.30 | 82.25 | -21.4 | 29.54 | 10 | -2 | 92 | |||||||||
| 5 Feb | 2153.60 | 103.65 | 23.25 | - | 0 | 0 | 94 | |||||||||
| 4 Feb | 2141.20 | 103.65 | 23.25 | 27.07 | 23 | -8 | 95 | |||||||||
| 3 Feb | 2110.60 | 83.75 | 28.2 | 31.64 | 41 | 1 | 104 | |||||||||
| 2 Feb | 2063.40 | 57.1 | 22.1 | 30.3 | 68 | 27 | 115 | |||||||||
| 1 Feb | 2000.70 | 35 | -33 | 29.94 | 16 | -1 | 87 | |||||||||
| 30 Jan | 2065.50 | 71 | 4.5 | 31.94 | 45 | 19 | 87 | |||||||||
| 29 Jan | 2063.30 | 64.5 | -8.6 | 28.23 | 106 | 38 | 67 | |||||||||
| 28 Jan | 2074.40 | 71.6 | -31.4 | 28.8 | 51 | 22 | 23 | |||||||||
| 27 Jan | 2107.10 | 103 | 0.3 | 34.31 | 6 | 2 | 2 | |||||||||
| 23 Jan | 2084.90 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 2143.70 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 2232.40 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 2191.40 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 2157.10 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 2162.40 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 2177.30 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 2105.50 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 2073.60 | 102.7 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 9 Jan | 2050.40 | 102.7 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 8 Jan | 2066.20 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 2121.20 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 2115.60 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 2133.90 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 2147.10 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 2136.20 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 2130.90 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 2127.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 2159.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 2160.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 2109.40 | 102.7 | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 2059.40 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 2014.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 2015.30 | 102.7 | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 2024.40 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 2073.90 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 2066.50 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 2103.60 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 2072.20 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 1987.10 | 102.7 | 0 | 1.71 | 0 | 0 | 0 | |||||||||
| 10 Dec | 1944.60 | 102.7 | 0 | 2.67 | 0 | 0 | 0 | |||||||||
| 9 Dec | 1968.00 | 102.7 | 0 | 1.99 | 0 | 0 | 0 | |||||||||
| 8 Dec | 1993.80 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1989.00 | 102.7 | 0 | 1.24 | 0 | 0 | 0 | |||||||||
| 4 Dec | 1990.30 | 102.7 | 0 | 1.31 | 0 | 0 | 0 | |||||||||
| 3 Dec | 1983.50 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1986.80 | 102.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 2009.40 | 102.7 | 0 | 0.66 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Nov | 2009.40 | 102.7 | 0 | 0.59 | 0 | 0 | 0 | |||||||||
| 27 Nov | 2019.20 | 102.7 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 2080 expiring on 24FEB2026
Delta for 2080 CE is 0.55
Historical price for 2080 CE is as follows
On 20 Feb DALBHARAT was trading at 2070.00. The strike last trading price was 22.9, which was -5.65 lower than the previous day. The implied volatity was 23.19, the open interest changed by 5 which increased total open position to 144
On 19 Feb DALBHARAT was trading at 2086.60. The strike last trading price was 24.05, which was -35.15 lower than the previous day. The implied volatity was 10.98, the open interest changed by 69 which increased total open position to 138
On 18 Feb DALBHARAT was trading at 2128.90. The strike last trading price was 60.25, which was -22.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 17 Feb DALBHARAT was trading at 2112.90. The strike last trading price was 60.25, which was -22.3 lower than the previous day. The implied volatity was 31.77, the open interest changed by -2 which decreased total open position to 73
On 16 Feb DALBHARAT was trading at 2136.30. The strike last trading price was 82.55, which was -56.15 lower than the previous day. The implied volatity was 43.71, the open interest changed by -8 which decreased total open position to 75
On 13 Feb DALBHARAT was trading at 2140.30. The strike last trading price was 138.7, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 12 Feb DALBHARAT was trading at 2171.20. The strike last trading price was 138.7, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 11 Feb DALBHARAT was trading at 2175.20. The strike last trading price was 138.7, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 10 Feb DALBHARAT was trading at 2191.40. The strike last trading price was 138.7, which was -5.3 lower than the previous day. The implied volatity was 40.71, the open interest changed by 0 which decreased total open position to 83
On 9 Feb DALBHARAT was trading at 2195.70. The strike last trading price was 144, which was 61.75 higher than the previous day. The implied volatity was 31.78, the open interest changed by -4 which decreased total open position to 84
On 6 Feb DALBHARAT was trading at 2118.30. The strike last trading price was 82.25, which was -21.4 lower than the previous day. The implied volatity was 29.54, the open interest changed by -2 which decreased total open position to 92
On 5 Feb DALBHARAT was trading at 2153.60. The strike last trading price was 103.65, which was 23.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 4 Feb DALBHARAT was trading at 2141.20. The strike last trading price was 103.65, which was 23.25 higher than the previous day. The implied volatity was 27.07, the open interest changed by -8 which decreased total open position to 95
On 3 Feb DALBHARAT was trading at 2110.60. The strike last trading price was 83.75, which was 28.2 higher than the previous day. The implied volatity was 31.64, the open interest changed by 1 which increased total open position to 104
On 2 Feb DALBHARAT was trading at 2063.40. The strike last trading price was 57.1, which was 22.1 higher than the previous day. The implied volatity was 30.3, the open interest changed by 27 which increased total open position to 115
On 1 Feb DALBHARAT was trading at 2000.70. The strike last trading price was 35, which was -33 lower than the previous day. The implied volatity was 29.94, the open interest changed by -1 which decreased total open position to 87
On 30 Jan DALBHARAT was trading at 2065.50. The strike last trading price was 71, which was 4.5 higher than the previous day. The implied volatity was 31.94, the open interest changed by 19 which increased total open position to 87
On 29 Jan DALBHARAT was trading at 2063.30. The strike last trading price was 64.5, which was -8.6 lower than the previous day. The implied volatity was 28.23, the open interest changed by 38 which increased total open position to 67
On 28 Jan DALBHARAT was trading at 2074.40. The strike last trading price was 71.6, which was -31.4 lower than the previous day. The implied volatity was 28.8, the open interest changed by 22 which increased total open position to 23
On 27 Jan DALBHARAT was trading at 2107.10. The strike last trading price was 103, which was 0.3 higher than the previous day. The implied volatity was 34.31, the open interest changed by 2 which increased total open position to 2
On 23 Jan DALBHARAT was trading at 2084.90. The strike last trading price was 102.7, 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 22 Jan DALBHARAT was trading at 2143.70. The strike last trading price was 102.7, 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 21 Jan DALBHARAT was trading at 2232.40. The strike last trading price was 102.7, 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 20 Jan DALBHARAT was trading at 2191.40. The strike last trading price was 102.7, 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 19 Jan DALBHARAT was trading at 2157.10. The strike last trading price was 102.7, 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 16 Jan DALBHARAT was trading at 2162.40. The strike last trading price was 102.7, 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 14 Jan DALBHARAT was trading at 2177.30. The strike last trading price was 102.7, 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 Jan DALBHARAT was trading at 2105.50. The strike last trading price was 102.7, 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 Jan DALBHARAT was trading at 2073.60. The strike last trading price was 102.7, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 9 Jan DALBHARAT was trading at 2050.40. The strike last trading price was 102.7, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 8 Jan DALBHARAT was trading at 2066.20. The strike last trading price was 102.7, 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 7 Jan DALBHARAT was trading at 2121.20. The strike last trading price was 102.7, 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 Jan DALBHARAT was trading at 2115.60. The strike last trading price was 102.7, 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 Jan DALBHARAT was trading at 2133.90. The strike last trading price was 102.7, 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 Jan DALBHARAT was trading at 2147.10. The strike last trading price was 102.7, 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 1 Jan DALBHARAT was trading at 2136.20. The strike last trading price was 102.7, 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 31 Dec DALBHARAT was trading at 2130.90. The strike last trading price was 102.7, 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 30 Dec DALBHARAT was trading at 2127.70. 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 29 Dec DALBHARAT was trading at 2159.40. 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 26 Dec DALBHARAT was trading at 2160.60. 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 24 Dec DALBHARAT was trading at 2109.40. The strike last trading price was 102.7, 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 23 Dec DALBHARAT was trading at 2059.40. The strike last trading price was 102.7, 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 22 Dec DALBHARAT was trading at 2014.20. 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 19 Dec DALBHARAT was trading at 2015.30. The strike last trading price was 102.7, 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 18 Dec DALBHARAT was trading at 2024.40. The strike last trading price was 102.7, 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 17 Dec DALBHARAT was trading at 2073.90. The strike last trading price was 102.7, 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 16 Dec DALBHARAT was trading at 2066.50. The strike last trading price was 102.7, 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 15 Dec DALBHARAT was trading at 2103.60. The strike last trading price was 102.7, 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 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 102.7, 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 Dec DALBHARAT was trading at 1987.10. The strike last trading price was 102.7, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
On 10 Dec DALBHARAT was trading at 1944.60. The strike last trading price was 102.7, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 102.7, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 102.7, 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 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 102.7, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 102.7, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 102.7, 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 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 102.7, 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 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 102.7, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 102.7, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 102.7, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
| DALBHARAT 24FEB2026 2080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.87
Theta: -3.54
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2070.00 | 28 | 2.5 | 35.18 | 175 | -20 | 117 |
| 19 Feb | 2086.60 | 34.3 | 19.1 | 45 | 216 | -24 | 140 |
| 18 Feb | 2128.90 | 15.5 | -10.05 | 32.07 | 108 | 62 | 156 |
| 17 Feb | 2112.90 | 25.75 | 7.1 | 37 | 34 | -2 | 94 |
| 16 Feb | 2136.30 | 18.55 | -5.45 | 30.91 | 46 | 18 | 100 |
| 13 Feb | 2140.30 | 23.95 | 4.65 | 35.49 | 48 | 9 | 80 |
| 12 Feb | 2171.20 | 19 | 0.4 | 35.71 | 50 | 1 | 61 |
| 11 Feb | 2175.20 | 18.6 | -0.2 | - | 0 | 0 | 60 |
| 10 Feb | 2191.40 | 18.6 | -0.2 | 35.24 | 1 | 0 | 61 |
| 9 Feb | 2195.70 | 17.45 | -23.65 | 36.09 | 94 | 7 | 59 |
| 6 Feb | 2118.30 | 40.9 | 10.3 | 33.46 | 59 | 18 | 54 |
| 5 Feb | 2153.60 | 30.3 | -8.95 | 32.95 | 17 | -1 | 36 |
| 4 Feb | 2141.20 | 39.25 | -9.35 | 37 | 16 | 6 | 37 |
| 3 Feb | 2110.60 | 48.55 | -16.65 | 32.89 | 27 | 4 | 32 |
| 2 Feb | 2063.40 | 62 | -12.75 | 28.56 | 19 | -1 | 28 |
| 1 Feb | 2000.70 | 74.75 | 0 | 17.42 | 3 | 0 | 29 |
| 30 Jan | 2065.50 | 78.3 | 9.5 | 37.22 | 39 | -6 | 29 |
| 29 Jan | 2063.30 | 70.4 | 6 | 33.04 | 74 | 11 | 35 |
| 28 Jan | 2074.40 | 66 | 16 | 32.26 | 69 | 24 | 27 |
| 27 Jan | 2107.10 | 50 | 0 | 32.53 | 2 | 0 | 4 |
| 23 Jan | 2084.90 | 50 | 17.85 | 25.04 | 1 | 0 | 4 |
| 22 Jan | 2143.70 | 32.15 | 4.15 | 26.14 | 7 | 1 | 4 |
| 21 Jan | 2232.40 | 28 | -2 | 33.89 | 1 | 0 | 2 |
| 20 Jan | 2191.40 | 30 | -101.5 | 28.7 | 2 | 0 | 0 |
| 19 Jan | 2157.10 | 131.5 | 0 | 3.11 | 0 | 0 | 0 |
| 16 Jan | 2162.40 | 131.5 | 0 | 3.71 | 0 | 0 | 0 |
| 14 Jan | 2177.30 | 131.5 | 0 | 4.32 | 0 | 0 | 0 |
| 13 Jan | 2105.50 | 131.5 | 0 | 1.92 | 0 | 0 | 0 |
| 12 Jan | 2073.60 | 131.5 | 0 | 0.59 | 0 | 0 | 0 |
| 9 Jan | 2050.40 | 131.5 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 2066.20 | 131.5 | 0 | 0.54 | 0 | 0 | 0 |
| 7 Jan | 2121.20 | 131.5 | 0 | 2.51 | 0 | 0 | 0 |
| 6 Jan | 2115.60 | 131.5 | 0 | 2.15 | 0 | 0 | 0 |
| 5 Jan | 2133.90 | 131.5 | 0 | 2.68 | 0 | 0 | 0 |
| 2 Jan | 2147.10 | 131.5 | 0 | 3.27 | 0 | 0 | 0 |
| 1 Jan | 2136.20 | 131.5 | 0 | 2.7 | 0 | 0 | 0 |
| 31 Dec | 2130.90 | 131.5 | 0 | 2.9 | 0 | 0 | 0 |
| 30 Dec | 2127.70 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 2159.40 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 2160.60 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 2109.40 | 131.5 | - | - | 0 | 0 | 0 |
| 23 Dec | 2059.40 | 131.5 | 0 | 0.62 | 0 | 0 | 0 |
| 22 Dec | 2014.20 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 2015.30 | 131.5 | - | - | 0 | 0 | 0 |
| 18 Dec | 2024.40 | 131.5 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 2073.90 | 131.5 | 0 | 0.65 | 0 | 0 | 0 |
| 16 Dec | 2066.50 | 131.5 | 0 | 0.54 | 0 | 0 | 0 |
| 15 Dec | 2103.60 | 131.5 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 2072.20 | 131.5 | 0 | 0.99 | 0 | 0 | 0 |
| 11 Dec | 1987.10 | 131.5 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 1944.60 | 131.5 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 1968.00 | 131.5 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 1993.80 | 131.5 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 1989.00 | 131.5 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 1990.30 | 131.5 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 1983.50 | 131.5 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 1986.80 | 131.5 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 2009.40 | 131.5 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 2009.40 | 131.5 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 2019.20 | 131.5 | 0 | - | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 2080 expiring on 24FEB2026
Delta for 2080 PE is -0.47
Historical price for 2080 PE is as follows
On 20 Feb DALBHARAT was trading at 2070.00. The strike last trading price was 28, which was 2.5 higher than the previous day. The implied volatity was 35.18, the open interest changed by -20 which decreased total open position to 117
On 19 Feb DALBHARAT was trading at 2086.60. The strike last trading price was 34.3, which was 19.1 higher than the previous day. The implied volatity was 45, the open interest changed by -24 which decreased total open position to 140
On 18 Feb DALBHARAT was trading at 2128.90. The strike last trading price was 15.5, which was -10.05 lower than the previous day. The implied volatity was 32.07, the open interest changed by 62 which increased total open position to 156
On 17 Feb DALBHARAT was trading at 2112.90. The strike last trading price was 25.75, which was 7.1 higher than the previous day. The implied volatity was 37, the open interest changed by -2 which decreased total open position to 94
On 16 Feb DALBHARAT was trading at 2136.30. The strike last trading price was 18.55, which was -5.45 lower than the previous day. The implied volatity was 30.91, the open interest changed by 18 which increased total open position to 100
On 13 Feb DALBHARAT was trading at 2140.30. The strike last trading price was 23.95, which was 4.65 higher than the previous day. The implied volatity was 35.49, the open interest changed by 9 which increased total open position to 80
On 12 Feb DALBHARAT was trading at 2171.20. The strike last trading price was 19, which was 0.4 higher than the previous day. The implied volatity was 35.71, the open interest changed by 1 which increased total open position to 61
On 11 Feb DALBHARAT was trading at 2175.20. The strike last trading price was 18.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 10 Feb DALBHARAT was trading at 2191.40. The strike last trading price was 18.6, which was -0.2 lower than the previous day. The implied volatity was 35.24, the open interest changed by 0 which decreased total open position to 61
On 9 Feb DALBHARAT was trading at 2195.70. The strike last trading price was 17.45, which was -23.65 lower than the previous day. The implied volatity was 36.09, the open interest changed by 7 which increased total open position to 59
On 6 Feb DALBHARAT was trading at 2118.30. The strike last trading price was 40.9, which was 10.3 higher than the previous day. The implied volatity was 33.46, the open interest changed by 18 which increased total open position to 54
On 5 Feb DALBHARAT was trading at 2153.60. The strike last trading price was 30.3, which was -8.95 lower than the previous day. The implied volatity was 32.95, the open interest changed by -1 which decreased total open position to 36
On 4 Feb DALBHARAT was trading at 2141.20. The strike last trading price was 39.25, which was -9.35 lower than the previous day. The implied volatity was 37, the open interest changed by 6 which increased total open position to 37
On 3 Feb DALBHARAT was trading at 2110.60. The strike last trading price was 48.55, which was -16.65 lower than the previous day. The implied volatity was 32.89, the open interest changed by 4 which increased total open position to 32
On 2 Feb DALBHARAT was trading at 2063.40. The strike last trading price was 62, which was -12.75 lower than the previous day. The implied volatity was 28.56, the open interest changed by -1 which decreased total open position to 28
On 1 Feb DALBHARAT was trading at 2000.70. The strike last trading price was 74.75, which was 0 lower than the previous day. The implied volatity was 17.42, the open interest changed by 0 which decreased total open position to 29
On 30 Jan DALBHARAT was trading at 2065.50. The strike last trading price was 78.3, which was 9.5 higher than the previous day. The implied volatity was 37.22, the open interest changed by -6 which decreased total open position to 29
On 29 Jan DALBHARAT was trading at 2063.30. The strike last trading price was 70.4, which was 6 higher than the previous day. The implied volatity was 33.04, the open interest changed by 11 which increased total open position to 35
On 28 Jan DALBHARAT was trading at 2074.40. The strike last trading price was 66, which was 16 higher than the previous day. The implied volatity was 32.26, the open interest changed by 24 which increased total open position to 27
On 27 Jan DALBHARAT was trading at 2107.10. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 32.53, the open interest changed by 0 which decreased total open position to 4
On 23 Jan DALBHARAT was trading at 2084.90. The strike last trading price was 50, which was 17.85 higher than the previous day. The implied volatity was 25.04, the open interest changed by 0 which decreased total open position to 4
On 22 Jan DALBHARAT was trading at 2143.70. The strike last trading price was 32.15, which was 4.15 higher than the previous day. The implied volatity was 26.14, the open interest changed by 1 which increased total open position to 4
On 21 Jan DALBHARAT was trading at 2232.40. The strike last trading price was 28, which was -2 lower than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 2
On 20 Jan DALBHARAT was trading at 2191.40. The strike last trading price was 30, which was -101.5 lower than the previous day. The implied volatity was 28.7, the open interest changed by 0 which decreased total open position to 0
On 19 Jan DALBHARAT was trading at 2157.10. The strike last trading price was 131.5, 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 16 Jan DALBHARAT was trading at 2162.40. The strike last trading price was 131.5, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
On 14 Jan DALBHARAT was trading at 2177.30. The strike last trading price was 131.5, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
On 13 Jan DALBHARAT was trading at 2105.50. The strike last trading price was 131.5, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 12 Jan DALBHARAT was trading at 2073.60. The strike last trading price was 131.5, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 9 Jan DALBHARAT was trading at 2050.40. The strike last trading price was 131.5, 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 8 Jan DALBHARAT was trading at 2066.20. The strike last trading price was 131.5, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 7 Jan DALBHARAT was trading at 2121.20. The strike last trading price was 131.5, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 6 Jan DALBHARAT was trading at 2115.60. The strike last trading price was 131.5, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0
On 5 Jan DALBHARAT was trading at 2133.90. The strike last trading price was 131.5, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
On 2 Jan DALBHARAT was trading at 2147.10. The strike last trading price was 131.5, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 1 Jan DALBHARAT was trading at 2136.20. The strike last trading price was 131.5, 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 31 Dec DALBHARAT was trading at 2130.90. The strike last trading price was 131.5, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
On 30 Dec DALBHARAT was trading at 2127.70. 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 29 Dec DALBHARAT was trading at 2159.40. 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 26 Dec DALBHARAT was trading at 2160.60. 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 24 Dec DALBHARAT was trading at 2109.40. The strike last trading price was 131.5, 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 23 Dec DALBHARAT was trading at 2059.40. The strike last trading price was 131.5, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 22 Dec DALBHARAT was trading at 2014.20. 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 19 Dec DALBHARAT was trading at 2015.30. The strike last trading price was 131.5, 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 18 Dec DALBHARAT was trading at 2024.40. The strike last trading price was 131.5, 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 Dec DALBHARAT was trading at 2073.90. The strike last trading price was 131.5, 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 16 Dec DALBHARAT was trading at 2066.50. The strike last trading price was 131.5, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 15 Dec DALBHARAT was trading at 2103.60. The strike last trading price was 131.5, 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 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 131.5, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 11 Dec DALBHARAT was trading at 1987.10. The strike last trading price was 131.5, 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 Dec DALBHARAT was trading at 1944.60. The strike last trading price was 131.5, 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 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 131.5, 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 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 131.5, 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 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 131.5, 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 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 131.5, 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 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 131.5, 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 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 131.5, 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 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 131.5, 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 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 131.5, 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 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 131.5, 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
