DALBHARAT
Dalmia Bharat Limited
Historical option data for DALBHARAT
24 Apr 2026 01:31 PM IST
| DALBHARAT 28-Apr-2026 (4d) 2180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.16
Gamma: 0.00017
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1943.10 | 0.15 | -0.25 | 42.6 | 36 | -13 | 100 | |||||||||
| 23 Apr | 1958.80 | 0.4 | -0.44999999999999996 | 37.06 | 2 | -1 | 113 | |||||||||
| 22 Apr | 1992.80 | 0.85 | 0.04999999999999993 | 33.77 | 29 | -12 | 115 | |||||||||
| 21 Apr | 1990.00 | 0.8 | -0.8499999999999999 | 32.31 | 49 | -3 | 128 | |||||||||
| 20 Apr | 1981.80 | 1.5 | -0.25 | 33.89 | 54 | 1 | 130 | |||||||||
| 17 Apr | 1971.70 | 1.75 | -0.9500000000000002 | 32.47 | 13 | 1 | 129 | |||||||||
| 16 Apr | 1974.70 | 2.7 | -0.3999999999999999 | 32.9 | 133 | 0 | 128 | |||||||||
| 15 Apr | 1974.60 | 3.1 | -2.15 | 32.05 | 52 | 21 | 128 | |||||||||
| 13 Apr | 1947.60 | 5.25 | -0.2999999999999998 | 36.04 | 45 | -7 | 108 | |||||||||
| 10 Apr | 1968.70 | 5.6 | 2.55 | 32.34 | 230 | -35 | 110 | |||||||||
| 9 Apr | 1910.60 | 3.05 | -0.7 | 34.25 | 35 | -1 | 145 | |||||||||
| 8 Apr | 1922.60 | 3.7 | 0.9 | 32.63 | 104 | 45 | 146 | |||||||||
| 7 Apr | 1835.60 | 2.8 | -1.45 | 39.01 | 49 | 3 | 102 | |||||||||
| 6 Apr | 1875.40 | 4.25 | 1.5 | 36.33 | 86 | -5 | 98 | |||||||||
| 2 Apr | 1794.30 | 2.75 | -2.35 | - | 0 | 0 | 103 | |||||||||
| 1 Apr | 1806.00 | 2.75 | -2.35 | - | 0 | 0 | 103 | |||||||||
| 30 Mar | 1779.20 | 2.75 | -2.35 | 36.84 | 9 | 0 | 103 | |||||||||
| 27 Mar | 1857.40 | 3.8 | -62.45 | 31.67 | 211 | 103 | 103 | |||||||||
| 25 Mar | 1884.00 | 66.25 | 0 | 10.97 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1792.90 | 66.25 | 0 | 14.98 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1746.10 | 66.25 | 0 | 17.69 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1841.00 | 66.25 | 0 | 12 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1831.90 | 66.25 | 0 | 11.98 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1916.00 | 66.25 | 0 | 9.26 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1854.90 | 66.25 | 0 | 11.07 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 66.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 66.25 | 0 | 8.72 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1855.90 | 66.25 | 0 | 10.37 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1849.00 | 66.25 | 0 | 10.43 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1840.20 | 66.25 | 0 | 10.54 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 1899.80 | 66.25 | 0 | 7.95 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1928.70 | 66.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1895.70 | 66.25 | 0 | 8.02 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1959.50 | 66.25 | 0 | 5.57 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.00 | 66.25 | 0 | 4.79 | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 2180 expiring on 28APR2026
Delta for 2180 CE is 0.01
Historical price for 2180 CE is as follows
On 24 Apr DALBHARAT was trading at 1943.10. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 42.6, the open interest changed by -13 which decreased total open position to 100
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 0.4, which was -0.44999999999999996 lower than the previous day. The implied volatity was 37.06, the open interest changed by -1 which decreased total open position to 113
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 0.85, which was 0.04999999999999993 higher than the previous day. The implied volatity was 33.77, the open interest changed by -12 which decreased total open position to 115
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 0.8, which was -0.8499999999999999 lower than the previous day. The implied volatity was 32.31, the open interest changed by -3 which decreased total open position to 128
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was 33.89, the open interest changed by 1 which increased total open position to 130
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 1.75, which was -0.9500000000000002 lower than the previous day. The implied volatity was 32.47, the open interest changed by 1 which increased total open position to 129
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 2.7, which was -0.3999999999999999 lower than the previous day. The implied volatity was 32.9, the open interest changed by 0 which decreased total open position to 128
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 3.1, which was -2.15 lower than the previous day. The implied volatity was 32.05, the open interest changed by 21 which increased total open position to 128
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 5.25, which was -0.2999999999999998 lower than the previous day. The implied volatity was 36.04, the open interest changed by -7 which decreased total open position to 108
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 5.6, which was 2.55 higher than the previous day. The implied volatity was 32.34, the open interest changed by -35 which decreased total open position to 110
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 3.05, which was -0.7 lower than the previous day. The implied volatity was 34.25, the open interest changed by -1 which decreased total open position to 145
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 3.7, which was 0.9 higher than the previous day. The implied volatity was 32.63, the open interest changed by 45 which increased total open position to 146
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 2.8, which was -1.45 lower than the previous day. The implied volatity was 39.01, the open interest changed by 3 which increased total open position to 102
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 4.25, which was 1.5 higher than the previous day. The implied volatity was 36.33, the open interest changed by -5 which decreased total open position to 98
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 2.75, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 2.75, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 2.75, which was -2.35 lower than the previous day. The implied volatity was 36.84, the open interest changed by 0 which decreased total open position to 103
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 3.8, which was -62.45 lower than the previous day. The implied volatity was 31.67, the open interest changed by 103 which increased total open position to 103
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 66.25, which was 0 lower than the previous day. The implied volatity was 10.97, 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 66.25, which was 0 lower than the previous day. The implied volatity was 14.98, 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 66.25, which was 0 lower than the previous day. The implied volatity was 17.69, 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 66.25, which was 0 lower than the previous day. The implied volatity was 12, 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 66.25, which was 0 lower than the previous day. The implied volatity was 11.98, 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 66.25, which was 0 lower than the previous day. The implied volatity was 9.26, 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 66.25, which was 0 lower than the previous day. The implied volatity was 11.07, 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 66.25, 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 66.25, which was 0 lower than the previous day. The implied volatity was 8.72, 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 66.25, which was 0 lower than the previous day. The implied volatity was 10.37, 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 66.25, which was 0 lower than the previous day. The implied volatity was 10.43, 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 66.25, which was 0 lower than the previous day. The implied volatity was 10.54, 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 66.25, which was 0 lower than the previous day. The implied volatity was 7.95, 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 66.25, 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 66.25, which was 0 lower than the previous day. The implied volatity was 8.02, 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 66.25, which was 0 lower than the previous day. The implied volatity was 5.57, 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 66.25, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
| DALBHARAT 28-Apr-2026 (4d) 2180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1943.10 | 252.1 | 252.1 | - | 0 | 0 | 1 |
| 23 Apr | 1958.80 | 252.1 | 252.1 | - | 0 | 0 | 1 |
| 22 Apr | 1992.80 | 252.1 | 252.1 | - | 0 | 0 | 1 |
| 21 Apr | 1990.00 | 252.1 | 252.1 | - | 0 | 0 | 1 |
| 20 Apr | 1981.80 | 252.1 | 252.1 | - | 0 | 0 | 1 |
| 17 Apr | 1971.70 | 252.1 | 252.1 | - | 0 | 0 | 1 |
| 16 Apr | 1974.70 | 252.1 | 252.1 | - | 0 | 0 | 1 |
| 15 Apr | 1974.60 | 252.1 | 252.1 | - | 0 | 0 | 1 |
| 13 Apr | 1947.60 | 252.1 | 252.1 | - | 0 | 0 | 1 |
| 10 Apr | 1968.70 | 252.1 | 252.1 | - | 0 | 0 | 1 |
| 9 Apr | 1910.60 | 252.1 | 100.15 | - | 0 | 0 | 1 |
| 8 Apr | 1922.60 | 252.1 | 100.15 | 33.2 | 2 | 1 | 1 |
| 7 Apr | 1835.60 | 151.95 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1875.40 | 151.95 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1794.30 | 151.95 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1806.00 | 151.95 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1779.20 | 151.95 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1857.40 | 151.95 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1884.00 | 151.95 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1792.90 | 151.95 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1746.10 | 151.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1841.00 | 151.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1831.90 | 151.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1916.00 | 151.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1854.90 | 151.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1853.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 151.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1894.50 | 151.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1855.90 | 151.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1849.00 | 151.95 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1840.20 | 151.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1899.80 | 151.95 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1928.70 | 151.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1895.70 | 151.95 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1959.50 | 151.95 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1993.00 | 151.95 | 0 | - | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 2180 expiring on 28APR2026
Delta for 2180 PE is -
Historical price for 2180 PE is as follows
On 24 Apr DALBHARAT was trading at 1943.10. The strike last trading price was 252.1, which was 252.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 252.1, which was 252.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 252.1, which was 252.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 252.1, which was 252.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 252.1, which was 252.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 252.1, which was 252.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 252.1, which was 252.1 higher than the previous day. The implied volatity was -, 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 252.1, which was 252.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 252.1, which was 252.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 252.1, which was 252.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 252.1, which was 100.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 252.1, which was 100.15 higher than the previous day. The implied volatity was 33.2, 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 151.95, 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 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 151.95, 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 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 151.95, 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 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 151.95, 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 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 151.95, 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 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 151.95, 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 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 151.95, 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 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 151.95, 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 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 151.95, 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 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 151.95, 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 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 151.95, 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 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 151.95, 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 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 151.95, 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 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 151.95, 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 151.95, 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 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 151.95, 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 10 Mar DALBHARAT was trading at 1849.00. The strike last trading price was 151.95, 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 9 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 151.95, 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 6 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 151.95, 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 5 Mar DALBHARAT was trading at 1928.70. The strike last trading price was 151.95, 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 151.95, 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 2 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 151.95, 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 27 Feb DALBHARAT was trading at 1993.00. The strike last trading price was 151.95, 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
