DALBHARAT

Dalmia Bharat Limited

1968 -25.80 (-1.29%)

L: 1951.5 H: 1993.5

Back to Option Chain

Historical option data for DALBHARAT
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

DALBHARAT 30-DEC-2025 1840 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	427.5 ₹ 1,38,937.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1993.80	427.5 ₹ 1,38,937.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1989.00	427.5 ₹ 1,38,937.5	0 0.00	-	0 0	0 0	0 0

3 Dec	1983.50	427.5 ₹ 1,38,937.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1986.80	427.5 ₹ 1,38,937.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2009.40	427.5 ₹ 1,38,937.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2009.40	427.5 ₹ 1,38,937.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2019.20	427.5 ₹ 1,38,937.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2026.60	427.5 ₹ 1,38,937.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2019.90	427.5 ₹ 1,38,937.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2022.80	427.5 ₹ 1,38,937.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2009.20	427.5 ₹ 1,38,937.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2012.10	427.5 ₹ 1,38,937.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2021.30	427.5 ₹ 1,38,937.5	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 1840 expiring on 30DEC2025

Delta for 1840 CE is -

Historical price for 1840 CE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 427.5, 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 427.5, 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 427.5, 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 427.5, 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 427.5, 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 427.5, 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 427.5, 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 427.5, 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 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 427.5, 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 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 427.5, 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 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 427.5, 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 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 427.5, 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 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 427.5, 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 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 427.5, 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

DALBHARAT 30DEC2025 1840 PE
Delta: -0.09 Vega: 0.75 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	4.7 ₹ 1,527.5	1.15 373.75	24.07	49 15,925	25 8,125	41 13,325
8 Dec	1993.80	3.7 ₹ 1,202.5	-1.15 -373.75	23.32	27 8,775	7 2,275	14 4,550
5 Dec	1989.00	4.85 ₹ 1,576.25	-1.15 -373.75	-	0 0	0 0	0 0
3 Dec	1983.50	4.85 ₹ 1,576.25	-1.15 -373.75	21.77	39 12,675	-12 -3,900	9 2,925
2 Dec	1986.80	6 ₹ 1,950	-2.2 -715.00	-	0 0	0 0	0 0
1 Dec	2009.40	6 ₹ 1,950	-2.2 -715.00	-	0 0	0 0	0 0
28 Nov	2009.40	6 ₹ 1,950	-2.2 -715.00	-	0 0	0 0	0 0
27 Nov	2019.20	6 ₹ 1,950	-2.2 -715.00	-	0 0	0 0	0 0
26 Nov	2026.60	6 ₹ 1,950	-2.2 -715.00	-	0 0	1 325	0 0
25 Nov	2019.90	6 ₹ 1,950	-2.2 -715.00	24.21	1 325	0 0	20 6,500
24 Nov	2022.80	8.2 ₹ 2,665	-4.25 -1381.25	-	0 0	0 0	0 0
21 Nov	2009.20	8.2 ₹ 2,665	-4.25 -1381.25	-	0 0	0 0	0 0
20 Nov	2012.10	8.2 ₹ 2,665	-4.25 -1381.25	-	0 0	20 6,500	0 0
19 Nov	2021.30	8.2 ₹ 2,665	-4.25 -1381.25	25.04	53 17,225	21 6,825	21 6,825

For Dalmia Bharat Limited - strike price 1840 expiring on 30DEC2025

Delta for 1840 PE is -0.09

Historical price for 1840 PE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 4.7, which was 1.15 higher than the previous day. The implied volatity was 24.07, the open interest changed by 25 which increased total open position to 41

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 3.7, which was -1.15 lower than the previous day. The implied volatity was 23.32, the open interest changed by 7 which increased total open position to 14

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 4.85, which was -1.15 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 4.85, which was -1.15 lower than the previous day. The implied volatity was 21.77, the open interest changed by -12 which decreased total open position to 9

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 6, which was -2.2 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 6, which was -2.2 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 6, which was -2.2 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 6, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 6, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 6, which was -2.2 lower than the previous day. The implied volatity was 24.21, the open interest changed by 0 which decreased total open position to 20

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 8.2, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 8.2, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 8.2, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 8.2, which was -4.25 lower than the previous day. The implied volatity was 25.04, the open interest changed by 21 which increased total open position to 21

Related Pages for DALBHARAT

DALBHARAT

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD