DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 01:32 PM IST
| DALBHARAT 28-Apr-2026 (4d) 2140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.27
Gamma: 0.00034
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1943.30 | 0.3 | -0.35000000000000003 | 39.25 | 10 | -1 | 39 | |||||||||
| 23 Apr | 1958.80 | 0.7 | -1.05 | 35.61 | 48 | -15 | 41 | |||||||||
| 22 Apr | 1992.80 | 1.75 | 0 | 31.5 | 86 | 8 | 56 | |||||||||
| 21 Apr | 1990.00 | 1.75 | -1.2999999999999998 | 30.32 | 5 | -1 | 49 | |||||||||
| 20 Apr | 1981.80 | 2.7 | -0.7999999999999998 | 33.25 | 24 | 0 | 50 | |||||||||
| 17 Apr | 1971.70 | 3.5 | -1.25 | 31.09 | 22 | -2 | 50 | |||||||||
| 16 Apr | 1974.70 | 4.25 | -1.5 | 32.23 | 37 | 23 | 55 | |||||||||
| 15 Apr | 1974.60 | 5.5 | 0.5999999999999996 | 31.9 | 7 | 2 | 33 | |||||||||
| 13 Apr | 1947.60 | 4.9 | -0.34999999999999964 | - | 0 | 0 | 31 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 1968.70 | 4.9 | -0.34999999999999964 | - | 0 | 0 | 31 | |||||||||
| 9 Apr | 1910.60 | 4.9 | -1.15 | 33.7 | 2 | 0 | 30 | |||||||||
| 8 Apr | 1922.60 | 5.75 | 1.95 | 31.85 | 52 | 22 | 29 | |||||||||
| 7 Apr | 1835.60 | 3.8 | -5.2 | - | 0 | 0 | 7 | |||||||||
| 6 Apr | 1875.40 | 3.8 | -5.2 | - | 0 | 0 | 7 | |||||||||
| 2 Apr | 1794.30 | 3.8 | -5.2 | - | 0 | 0 | 7 | |||||||||
| 1 Apr | 1806.00 | 3.8 | -5.2 | 36.05 | 7 | -2 | 7 | |||||||||
| 30 Mar | 1779.20 | 9 | -72.1 | - | 0 | 0 | 9 | |||||||||
| 27 Mar | 1857.40 | 9 | -72.1 | 35.06 | 24 | 9 | 9 | |||||||||
| 25 Mar | 1884.00 | 81.1 | 0 | 9.68 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1792.90 | 81.1 | 0 | 13.86 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1746.10 | 81.1 | 0 | 16.76 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1841.00 | 81.1 | 0 | 10.85 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1831.90 | 81.1 | 0 | 10.85 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1916.00 | 81.1 | 0 | 6.54 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1854.90 | 81.1 | 0 | 9.92 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 81.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 81.1 | 0 | 7.07 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1855.90 | 81.1 | 0 | 9.25 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1849.00 | 81.1 | 0 | 9.33 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1840.20 | 81.1 | 0 | 9.45 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1899.80 | 81.1 | 0 | 6.83 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1928.70 | 81.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1895.70 | 81.1 | 0 | 6.95 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1959.50 | 81.1 | 0 | 4.43 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.00 | 81.1 | 0 | 3.66 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2061.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2063.50 | 81.1 | 0 | 1.35 | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 2140 expiring on 28APR2026
Delta for 2140 CE is 0.01
Historical price for 2140 CE is as follows
On 24 Apr DALBHARAT was trading at 1943.30. The strike last trading price was 0.3, which was -0.35000000000000003 lower than the previous day. The implied volatity was 39.25, the open interest changed by -1 which decreased total open position to 39
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 0.7, which was -1.05 lower than the previous day. The implied volatity was 35.61, the open interest changed by -15 which decreased total open position to 41
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 31.5, the open interest changed by 8 which increased total open position to 56
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 1.75, which was -1.2999999999999998 lower than the previous day. The implied volatity was 30.32, the open interest changed by -1 which decreased total open position to 49
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 2.7, which was -0.7999999999999998 lower than the previous day. The implied volatity was 33.25, the open interest changed by 0 which decreased total open position to 50
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 3.5, which was -1.25 lower than the previous day. The implied volatity was 31.09, the open interest changed by -2 which decreased total open position to 50
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 4.25, which was -1.5 lower than the previous day. The implied volatity was 32.23, the open interest changed by 23 which increased total open position to 55
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 5.5, which was 0.5999999999999996 higher than the previous day. The implied volatity was 31.9, the open interest changed by 2 which increased total open position to 33
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 4.9, which was -0.34999999999999964 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 4.9, which was -0.34999999999999964 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 4.9, which was -1.15 lower than the previous day. The implied volatity was 33.7, the open interest changed by 0 which decreased total open position to 30
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 5.75, which was 1.95 higher than the previous day. The implied volatity was 31.85, the open interest changed by 22 which increased total open position to 29
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 3.8, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 3.8, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 3.8, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 3.8, which was -5.2 lower than the previous day. The implied volatity was 36.05, the open interest changed by -2 which decreased total open position to 7
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 9, which was -72.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 9, which was -72.1 lower than the previous day. The implied volatity was 35.06, the open interest changed by 9 which increased total open position to 9
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 81.1, which was 0 lower than the previous day. The implied volatity was 9.68, 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 81.1, which was 0 lower than the previous day. The implied volatity was 13.86, 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 81.1, which was 0 lower than the previous day. The implied volatity was 16.76, 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 81.1, which was 0 lower than the previous day. The implied volatity was 10.85, 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 81.1, which was 0 lower than the previous day. The implied volatity was 10.85, 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 81.1, which was 0 lower than the previous day. The implied volatity was 6.54, 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 81.1, which was 0 lower than the previous day. The implied volatity was 9.92, 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 81.1, 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 81.1, which was 0 lower than the previous day. The implied volatity was 7.07, 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 81.1, which was 0 lower than the previous day. The implied volatity was 9.25, 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 81.1, which was 0 lower than the previous day. The implied volatity was 9.33, 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 81.1, which was 0 lower than the previous day. The implied volatity was 9.45, 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 81.1, which was 0 lower than the previous day. The implied volatity was 6.83, 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 81.1, 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 81.1, which was 0 lower than the previous day. The implied volatity was 6.95, 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 81.1, which was 0 lower than the previous day. The implied volatity was 4.43, 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 81.1, which was 0 lower than the previous day. The implied volatity was 3.66, 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 81.1, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
| DALBHARAT 28-Apr-2026 (4d) 2140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1943.30 | 213.45 | 213.45 | - | 0 | 0 | 3 |
| 23 Apr | 1958.80 | 213.45 | 213.45 | - | 0 | 0 | 3 |
| 22 Apr | 1992.80 | 213.45 | 213.45 | - | 0 | 0 | 3 |
| 21 Apr | 1990.00 | 213.45 | 213.45 | - | 0 | 0 | 3 |
| 20 Apr | 1981.80 | 213.45 | 213.45 | - | 0 | 0 | 3 |
| 17 Apr | 1971.70 | 213.45 | 213.45 | - | 0 | 0 | 3 |
| 16 Apr | 1974.70 | 213.45 | 213.45 | - | 0 | 0 | 3 |
| 15 Apr | 1974.60 | 213.45 | 213.45 | - | 0 | 0 | 3 |
| 13 Apr | 1947.60 | 213.45 | 213.45 | - | 0 | 0 | 3 |
| 10 Apr | 1968.70 | 213.45 | 213.45 | - | 0 | 0 | 3 |
| 9 Apr | 1910.60 | 213.45 | 86.2 | - | 0 | 0 | 3 |
| 8 Apr | 1922.60 | 213.45 | 86.2 | 30.99 | 8 | 3 | 3 |
| 7 Apr | 1835.60 | 127.25 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1875.40 | 127.25 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1794.30 | 127.25 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1806.00 | 127.25 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1779.20 | 127.25 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1857.40 | 127.25 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1884.00 | 127.25 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1792.90 | 127.25 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1746.10 | 127.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1841.00 | 127.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1831.90 | 127.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1916.00 | 127.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1854.90 | 127.25 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1853.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 127.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1894.50 | 127.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1855.90 | 127.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1849.00 | 127.25 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1840.20 | 127.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1899.80 | 127.25 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1928.70 | 127.25 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1895.70 | 127.25 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1959.50 | 127.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1993.00 | 127.25 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2061.10 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 2063.50 | 127.25 | 0 | 0 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 2140 expiring on 28APR2026
Delta for 2140 PE is -
Historical price for 2140 PE is as follows
On 24 Apr DALBHARAT was trading at 1943.30. The strike last trading price was 213.45, which was 213.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 213.45, which was 213.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 213.45, which was 213.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 213.45, which was 213.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 213.45, which was 213.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 213.45, which was 213.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 213.45, which was 213.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 213.45, which was 213.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 213.45, which was 213.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 213.45, which was 213.45 higher than the previous day. The implied volatity was -, 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 213.45, which was 86.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 213.45, which was 86.2 higher than the previous day. The implied volatity was 30.99, the open interest changed by 3 which increased total open position to 3
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 127.25, 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 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 127.25, 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 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 127.25, 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 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 127.25, 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 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 127.25, 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 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 127.25, 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 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 127.25, 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 127.25, 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 127.25, 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 127.25, 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 127.25, 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 127.25, 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 127.25, 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 127.25, 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 127.25, 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 127.25, 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 127.25, 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 127.25, 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 127.25, 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 127.25, 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 127.25, 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 127.25, 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 127.25, 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 127.25, 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
