Historical option data for DALBHARAT
26 May 2026 04:10 PM IST
| DALBHARAT 30-Jun-2026 (34d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.02
Theta: -1.01
Gamma: 0.0025
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1785.60 | 61.75 | -23.25 (-27.35%) | 28.66 | 128 | 18 | 281 | |||||||||
| 25 May | 1822.60 | 84.15 | 15.15 (21.96%) | 27.6 | 530 | 1 | 266 | |||||||||
| 22 May | 1795.60 | 68 | 16 (30.77%) | 29.99 | 873 | 73 | 265 | |||||||||
| 21 May | 1747.80 | 52.05 | 15.05 (40.68%) | 29.78 | 342 | 118 | 190 | |||||||||
| 20 May | 1706.80 | 37.6 | -3.4 (-8.29%) | 30 | 36 | 17 | 72 | |||||||||
| 19 May | 1713.80 | 40 | -3 (-6.98%) | 30.23 | 62 | 20 | 54 | |||||||||
| 18 May | 1712.60 | 45 | -11 (-19.64%) | 31.6 | 41 | 10 | 32 | |||||||||
| 15 May | 1727.50 | 51.55 | -24.9 (-32.57%) | 31.91 | 25 | 10 | 22 | |||||||||
| 14 May | 1764.70 | 76.45 | -5.55 (-6.77%) | 33.11 | 7 | 3 | 12 | |||||||||
| 13 May | 1776.90 | 82 | -8 (-8.89%) | 0 | 9 | 6 | 8 | |||||||||
| 12 May | 1781.20 | 90 | -10 (-10.00%) | 0 | 1 | 1 | 2 | |||||||||
| 11 May | 1772.20 | 100 | -21.45 (-17.66%) | 38.51 | 1 | 1 | 1 | |||||||||
| 8 May | 1823.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1974.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1949.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1918.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1930.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1910.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1922.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1835.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1875.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1794.30 | 0 | 0 (0.00%) | 0.09 | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1800 expiring on 30JUN2026
Delta for 1800 CE is 0.51
Historical price for 1800 CE is as follows
On 26 May DALBHARAT was trading at 1785.60. The strike last trading price was 61.75, which was -23.25 lower than the previous day. The implied volatity was 28.66, the open interest changed by 18 which increased total open position to 281
On 25 May DALBHARAT was trading at 1822.60. The strike last trading price was 84.15, which was 15.15 higher than the previous day. The implied volatity was 27.6, the open interest changed by 1 which increased total open position to 266
On 22 May DALBHARAT was trading at 1795.60. The strike last trading price was 68, which was 16 higher than the previous day. The implied volatity was 29.99, the open interest changed by 73 which increased total open position to 265
On 21 May DALBHARAT was trading at 1747.80. The strike last trading price was 52.05, which was 15.05 higher than the previous day. The implied volatity was 29.78, the open interest changed by 118 which increased total open position to 190
On 20 May DALBHARAT was trading at 1706.80. The strike last trading price was 37.6, which was -3.4 lower than the previous day. The implied volatity was 30, the open interest changed by 17 which increased total open position to 72
On 19 May DALBHARAT was trading at 1713.80. The strike last trading price was 40, which was -3 lower than the previous day. The implied volatity was 30.23, the open interest changed by 20 which increased total open position to 54
On 18 May DALBHARAT was trading at 1712.60. The strike last trading price was 45, which was -11 lower than the previous day. The implied volatity was 31.6, the open interest changed by 10 which increased total open position to 32
On 15 May DALBHARAT was trading at 1727.50. The strike last trading price was 51.55, which was -24.9 lower than the previous day. The implied volatity was 31.91, the open interest changed by 10 which increased total open position to 22
On 14 May DALBHARAT was trading at 1764.70. The strike last trading price was 76.45, which was -5.55 lower than the previous day. The implied volatity was 33.11, the open interest changed by 3 which increased total open position to 12
On 13 May DALBHARAT was trading at 1776.90. The strike last trading price was 82, which was -8 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 8
On 12 May DALBHARAT was trading at 1781.20. The strike last trading price was 90, which was -10 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 11 May DALBHARAT was trading at 1772.20. The strike last trading price was 100, which was -21.45 lower than the previous day. The implied volatity was 38.51, the open interest changed by 1 which increased total open position to 1
On 8 May DALBHARAT was trading at 1823.60. 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 7 May DALBHARAT was trading at 1974.30. 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 29 Apr DALBHARAT was trading at 1949.70. 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 28 Apr DALBHARAT was trading at 1918.80. 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 10 Apr DALBHARAT was trading at 1930.20. 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 9 Apr DALBHARAT was trading at 1910.60. 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 8 Apr DALBHARAT was trading at 1922.60. 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 7 Apr DALBHARAT was trading at 1835.60. 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 6 Apr DALBHARAT was trading at 1875.40. 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 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
| DALBHARAT 30-Jun-2026 (34d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.02
Theta: -0.72
Gamma: 0.00255
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1785.60 | 62 | 10.6 (20.62%) | 28 | 188 | 42 | 249 |
| 25 May | 1822.60 | 50.75 | -18.35 (-26.56%) | 30.05 | 216 | 27 | 206 |
| 22 May | 1795.60 | 68.8 | -22.9 (-24.97%) | 30.99 | 350 | 117 | 178 |
| 21 May | 1747.80 | 90 | -27 (-23.08%) | 29.08 | 78 | 40 | 61 |
| 20 May | 1706.80 | 117 | 3.45 (3.04%) | 28.57 | 5 | 0 | 21 |
| 19 May | 1713.80 | 113.55 | -11.45 (-9.16%) | 29.54 | 17 | 5 | 19 |
| 18 May | 1712.60 | 125 | 20 (19.05%) | 30.74 | 9 | 7 | 13 |
| 15 May | 1727.50 | 105 | 19.5 (22.81%) | 31.67 | 1 | 0 | 5 |
| 14 May | 1764.70 | 85.5 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 13 May | 1776.90 | 85.5 | 0.5 (0.59%) | 0 | 2 | 0 | 5 |
| 12 May | 1781.20 | 85 | -10 (-10.53%) | 0 | 2 | 1 | 4 |
| 11 May | 1772.20 | 95 | 15 (18.75%) | 0 | 2 | 0 | 3 |
| 8 May | 1823.60 | 80 | -30 (-27.27%) | 38.01 | 5 | 3 | 3 |
| 7 May | 1974.30 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1949.70 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1918.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1930.20 | 0 | 0 (0.00%) | 4.2 | 0 | 0 | 0 |
| 9 Apr | 1910.60 | 0 | 0 (0.00%) | 4.53 | 0 | 0 | 0 |
| 8 Apr | 1922.60 | 0 | 0 (0.00%) | 4.6 | 0 | 0 | 0 |
| 7 Apr | 1835.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1875.40 | 0 | 0 (0.00%) | 3.48 | 0 | 0 | 0 |
| 2 Apr | 1794.30 | 0 | 0 (0.00%) | 1.3 | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1800 expiring on 30JUN2026
Delta for 1800 PE is -0.48
Historical price for 1800 PE is as follows
On 26 May DALBHARAT was trading at 1785.60. The strike last trading price was 62, which was 10.6 higher than the previous day. The implied volatity was 28, the open interest changed by 42 which increased total open position to 249
On 25 May DALBHARAT was trading at 1822.60. The strike last trading price was 50.75, which was -18.35 lower than the previous day. The implied volatity was 30.05, the open interest changed by 27 which increased total open position to 206
On 22 May DALBHARAT was trading at 1795.60. The strike last trading price was 68.8, which was -22.9 lower than the previous day. The implied volatity was 30.99, the open interest changed by 117 which increased total open position to 178
On 21 May DALBHARAT was trading at 1747.80. The strike last trading price was 90, which was -27 lower than the previous day. The implied volatity was 29.08, the open interest changed by 40 which increased total open position to 61
On 20 May DALBHARAT was trading at 1706.80. The strike last trading price was 117, which was 3.45 higher than the previous day. The implied volatity was 28.57, the open interest changed by 0 which decreased total open position to 21
On 19 May DALBHARAT was trading at 1713.80. The strike last trading price was 113.55, which was -11.45 lower than the previous day. The implied volatity was 29.54, the open interest changed by 5 which increased total open position to 19
On 18 May DALBHARAT was trading at 1712.60. The strike last trading price was 125, which was 20 higher than the previous day. The implied volatity was 30.74, the open interest changed by 7 which increased total open position to 13
On 15 May DALBHARAT was trading at 1727.50. The strike last trading price was 105, which was 19.5 higher than the previous day. The implied volatity was 31.67, the open interest changed by 0 which decreased total open position to 5
On 14 May DALBHARAT was trading at 1764.70. The strike last trading price was 85.5, 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 5
On 13 May DALBHARAT was trading at 1776.90. The strike last trading price was 85.5, which was 0.5 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 12 May DALBHARAT was trading at 1781.20. The strike last trading price was 85, which was -10 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 4
On 11 May DALBHARAT was trading at 1772.20. The strike last trading price was 95, which was 15 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 8 May DALBHARAT was trading at 1823.60. The strike last trading price was 80, which was -30 lower than the previous day. The implied volatity was 38.01, the open interest changed by 3 which increased total open position to 3
On 7 May DALBHARAT was trading at 1974.30. 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 29 Apr DALBHARAT was trading at 1949.70. 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 28 Apr DALBHARAT was trading at 1918.80. 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 10 Apr DALBHARAT was trading at 1930.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.2, the open interest changed by 0 which decreased total open position to 0
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.6, the open interest changed by 0 which decreased total open position to 0
On 7 Apr DALBHARAT was trading at 1835.60. 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 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.48, 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 0, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
