DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 01:33 PM IST
| DALBHARAT 28-Apr-2026 (4d) 2080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -0.56
Gamma: 0.00096
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1942.30 | 0.8 | -0.34999999999999987 | 33.02 | 58 | -38 | 81 | |||||||||
| 23 Apr | 1958.80 | 1.15 | -5.449999999999999 | 28.4 | 2 | 0 | 120 | |||||||||
| 22 Apr | 1992.80 | 6.6 | 0 | 30.62 | 1 | 0 | 120 | |||||||||
| 21 Apr | 1990.00 | 6.6 | -2.8000000000000007 | 28.98 | 146 | 27 | 119 | |||||||||
| 20 Apr | 1981.80 | 8.8 | -2.1999999999999993 | 32.91 | 23 | 2 | 92 | |||||||||
| 17 Apr | 1971.70 | 11.05 | -2.5999999999999996 | 31.49 | 46 | 15 | 88 | |||||||||
| 16 Apr | 1974.70 | 13.4 | -2.0999999999999996 | 34.26 | 69 | 40 | 73 | |||||||||
| 15 Apr | 1974.60 | 15.8 | -3.5500000000000007 | 33.36 | 25 | 18 | 33 | |||||||||
| 13 Apr | 1947.60 | 19.35 | 5.800000000000001 | 37.08 | 38 | -2 | 18 | |||||||||
| 10 Apr | 1968.70 | 13.75 | 0.1999999999999993 | - | 0 | 0 | 20 | |||||||||
| 9 Apr | 1910.60 | 13.75 | -1.05 | - | 0 | 0 | 20 | |||||||||
| 8 Apr | 1922.60 | 13.75 | -1.05 | 33.05 | 19 | -3 | 22 | |||||||||
| 7 Apr | 1835.60 | 14.8 | -1.95 | - | 0 | 0 | 25 | |||||||||
| 6 Apr | 1875.40 | 14.8 | -1.95 | - | 0 | 0 | 25 | |||||||||
| 2 Apr | 1794.30 | 14.8 | -1.95 | - | 0 | 0 | 25 | |||||||||
| 1 Apr | 1806.00 | 14.8 | -1.95 | - | 0 | 0 | 25 | |||||||||
| 30 Mar | 1779.20 | 14.8 | -1.95 | - | 0 | 0 | 25 | |||||||||
| 27 Mar | 1857.40 | 14.8 | -1.95 | 34.53 | 42 | 23 | 27 | |||||||||
| 25 Mar | 1884.00 | 16.75 | -136.45 | - | 0 | 0 | 4 | |||||||||
| 24 Mar | 1792.90 | 16.75 | -136.45 | - | 0 | 0 | 4 | |||||||||
| 23 Mar | 1746.10 | 16.75 | -136.45 | - | 0 | 0 | 4 | |||||||||
| 20 Mar | 1841.00 | 16.75 | -136.45 | - | 0 | 0 | 4 | |||||||||
| 19 Mar | 1831.90 | 16.75 | -136.45 | - | 0 | 0 | 4 | |||||||||
| 18 Mar | 1916.00 | 16.75 | -136.45 | - | 0 | 0 | 4 | |||||||||
| 17 Mar | 1854.90 | 16.75 | -136.45 | - | 0 | 0 | 4 | |||||||||
| 16 Mar | 1853.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 16.75 | -136.45 | - | 0 | 0 | 4 | |||||||||
| 12 Mar | 1894.50 | 16.75 | -136.45 | - | 0 | 0 | 4 | |||||||||
| 11 Mar | 1855.90 | 16.75 | -136.45 | - | 0 | 0 | 4 | |||||||||
| 10 Mar | 1849.00 | 16.75 | -136.45 | 28.1 | 6 | 4 | 4 | |||||||||
| 9 Mar | 1840.20 | 153.2 | 0 | 7.23 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1899.80 | 153.2 | 0 | 5.12 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1928.70 | 153.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1895.70 | 153.2 | 0 | 5.1 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1959.50 | 153.2 | 0 | 2.86 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.00 | 153.2 | 0 | 1.96 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2061.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2063.50 | 153.2 | 0 | 0.2 | 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 | 0.08 | 0 | 0 | 0 | |||||||||
| 1 Feb | 2000.70 | 0 | 0 | 1.97 | 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 2080 expiring on 28APR2026
Delta for 2080 CE is 0.03
Historical price for 2080 CE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 0.8, which was -0.34999999999999987 lower than the previous day. The implied volatity was 33.02, the open interest changed by -38 which decreased total open position to 81
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 1.15, which was -5.449999999999999 lower than the previous day. The implied volatity was 28.4, the open interest changed by 0 which decreased total open position to 120
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 6.6, which was 0 lower than the previous day. The implied volatity was 30.62, the open interest changed by 0 which decreased total open position to 120
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 6.6, which was -2.8000000000000007 lower than the previous day. The implied volatity was 28.98, the open interest changed by 27 which increased total open position to 119
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 8.8, which was -2.1999999999999993 lower than the previous day. The implied volatity was 32.91, the open interest changed by 2 which increased total open position to 92
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 11.05, which was -2.5999999999999996 lower than the previous day. The implied volatity was 31.49, the open interest changed by 15 which increased total open position to 88
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 13.4, which was -2.0999999999999996 lower than the previous day. The implied volatity was 34.26, the open interest changed by 40 which increased total open position to 73
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 15.8, which was -3.5500000000000007 lower than the previous day. The implied volatity was 33.36, the open interest changed by 18 which increased total open position to 33
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 19.35, which was 5.800000000000001 higher than the previous day. The implied volatity was 37.08, the open interest changed by -2 which decreased total open position to 18
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 13.75, which was 0.1999999999999993 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 13.75, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 13.75, which was -1.05 lower than the previous day. The implied volatity was 33.05, the open interest changed by -3 which decreased total open position to 22
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 14.8, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 14.8, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 14.8, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 14.8, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 14.8, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 14.8, which was -1.95 lower than the previous day. The implied volatity was 34.53, the open interest changed by 23 which increased total open position to 27
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 16.75, which was -136.45 lower 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 16.75, which was -136.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 16.75, which was -136.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 16.75, which was -136.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 16.75, which was -136.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 16.75, which was -136.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 16.75, which was -136.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
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 16.75, which was -136.45 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 16.75, which was -136.45 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 16.75, which was -136.45 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 16.75, which was -136.45 lower than the previous day. The implied volatity was 28.1, the open interest changed by 4 which increased total open position to 4
On 9 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 153.2, which was 0 lower than the previous day. The implied volatity was 7.23, 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 153.2, which was 0 lower than the previous day. The implied volatity was 5.12, 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 153.2, 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 153.2, which was 0 lower than the previous day. The implied volatity was 5.1, 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 153.2, which was 0 lower than the previous day. The implied volatity was 2.86, 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 153.2, 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 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 153.2, which was 0 lower than the previous day. The implied volatity was 0.2, 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 0.08, 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 1.97, 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) 2080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0
Theta: -1.7
Gamma: 0.00204
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1942.30 | 129.2 | 129.2 | 42.73 | 0 | 0 | 4 |
| 23 Apr | 1958.80 | 129.2 | 35.249999999999986 | 42.73 | 1 | 0 | 5 |
| 22 Apr | 1992.80 | 93.95 | -7.799999999999997 | 37.14 | 2 | 0 | 4 |
| 21 Apr | 1990.00 | 101.75 | 101.75 | 36.75 | 0 | 0 | 4 |
| 20 Apr | 1981.80 | 101.75 | -136.25 | 36.75 | 3 | 1 | 3 |
| 17 Apr | 1971.70 | 238 | 238 | - | 0 | 0 | 2 |
| 16 Apr | 1974.70 | 238 | 238 | - | 0 | 0 | 2 |
| 15 Apr | 1974.60 | 238 | 238 | - | 0 | 0 | 2 |
| 13 Apr | 1947.60 | 238 | 238 | - | 0 | 0 | 2 |
| 10 Apr | 1968.70 | 238 | 238 | - | 0 | 0 | 2 |
| 9 Apr | 1910.60 | 238 | 143.75 | - | 0 | 0 | 2 |
| 8 Apr | 1922.60 | 238 | 143.75 | - | 0 | 0 | 2 |
| 7 Apr | 1835.60 | 238 | 143.75 | - | 0 | 0 | 2 |
| 6 Apr | 1875.40 | 238 | 143.75 | - | 0 | 0 | 2 |
| 2 Apr | 1794.30 | 238 | 143.75 | - | 0 | 0 | 2 |
| 1 Apr | 1806.00 | 238 | 143.75 | - | 0 | 0 | 2 |
| 30 Mar | 1779.20 | 238 | 143.75 | - | 0 | 0 | 2 |
| 27 Mar | 1857.40 | 238 | 143.75 | 42.32 | 2 | 0 | 0 |
| 25 Mar | 1884.00 | 94.25 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1792.90 | 94.25 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1746.10 | 94.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1841.00 | 94.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1831.90 | 94.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1916.00 | 94.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1854.90 | 94.25 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1853.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 94.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1894.50 | 94.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1855.90 | 94.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1849.00 | 94.25 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1840.20 | 94.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1899.80 | 94.25 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1928.70 | 94.25 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1895.70 | 94.25 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1959.50 | 94.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1993.00 | 94.25 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2061.10 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 2063.50 | 94.25 | 0 | 0.62 | 0 | 0 | 0 |
| 24 Feb | 2069.40 | 0 | 0 | 0.61 | 0 | 0 | 0 |
| 23 Feb | 2090.80 | 0 | 0 | 1.56 | 0 | 0 | 0 |
| 20 Feb | 2070.00 | 0 | 0 | 0.79 | 0 | 0 | 0 |
| 19 Feb | 2086.60 | 0 | 0 | 1.64 | 0 | 0 | 0 |
| 18 Feb | 2128.90 | 0 | 0 | 2.62 | 0 | 0 | 0 |
| 17 Feb | 2112.90 | 0 | 0 | 2.19 | 0 | 0 | 0 |
| 16 Feb | 2136.30 | 0 | 0 | 2.85 | 0 | 0 | 0 |
| 13 Feb | 2140.30 | 0 | 0 | 2.91 | 0 | 0 | 0 |
| 12 Feb | 2171.20 | 0 | 0 | 3.69 | 0 | 0 | 0 |
| 11 Feb | 2175.20 | 0 | 0 | 3.76 | 0 | 0 | 0 |
| 10 Feb | 2191.40 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 2195.70 | 0 | 0 | 4.24 | 0 | 0 | 0 |
| 6 Feb | 2118.30 | 0 | 0 | 2.31 | 0 | 0 | 0 |
| 5 Feb | 2153.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2141.20 | 0 | 0 | 2.64 | 0 | 0 | 0 |
| 3 Feb | 2110.60 | 0 | 0 | 2.07 | 0 | 0 | 0 |
| 2 Feb | 2063.40 | 0 | 0 | 0.84 | 0 | 0 | 0 |
| 1 Feb | 2000.70 | 0 | 0 | 0.43 | 0 | 0 | 0 |
| 30 Jan | 2065.50 | 0 | 0 | 1.07 | 0 | 0 | 0 |
| 29 Jan | 2063.30 | 0 | 0 | 1.04 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 2080 expiring on 28APR2026
Delta for 2080 PE is -0.87
Historical price for 2080 PE is as follows
On 24 Apr DALBHARAT was trading at 1942.30. The strike last trading price was 129.2, which was 129.2 higher than the previous day. The implied volatity was 42.73, 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 129.2, which was 35.249999999999986 higher than the previous day. The implied volatity was 42.73, the open interest changed by 0 which decreased total open position to 5
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 93.95, which was -7.799999999999997 lower than the previous day. The implied volatity was 37.14, 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 101.75, which was 101.75 higher than the previous day. The implied volatity was 36.75, 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 101.75, which was -136.25 lower than the previous day. The implied volatity was 36.75, the open interest changed by 1 which increased total open position to 3
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 238, which was 238 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 238, which was 238 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 238, which was 238 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 238, which was 238 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 238, which was 238 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 238, which was 143.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 238, which was 143.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 238, which was 143.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 238, which was 143.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 238, which was 143.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 238, which was 143.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 238, which was 143.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 238, which was 143.75 higher than the previous day. The implied volatity was 42.32, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 94.25, 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 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 0.61, 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 1.56, 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 0.79, 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 1.64, 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 2.62, 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 2.19, 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 2.85, 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 2.91, 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 3.69, 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 3.76, 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 4.24, 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 2.31, 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 2.64, 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 2.07, 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 0.84, 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 0.43, 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 1.07, 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 1.04, the open interest changed by 0 which decreased total open position to 0
