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 1900 CE
Delta: 0.84 Vega: 1.13 Theta: -0.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	93.55 ₹ 30,403.75	-13.75 -4468.75	18.75	16 5,200	5 1,625	25 8,125
8 Dec	1993.80	107.3 ₹ 34,872.5	0.9 292.50	22.24	2 650	0 0	21 6,825
5 Dec	1989.00	106.4 ₹ 34,580	2.5 812.50	-	2 650	0 0	23 7,475
4 Dec	1990.30	103.9 ₹ 33,767.5	-7.15 -2323.75	-	0 0	7 2,275	0 0
3 Dec	1983.50	103.9 ₹ 33,767.5	-7.15 -2323.75	21.93	20 6,500	8 2,600	24 7,800
2 Dec	1986.80	111.05 ₹ 36,091.25	-29.85 -9701.25	20.76	2 650	0 0	15 4,875
1 Dec	2009.40	140.9 ₹ 45,792.5	-8.9 -2892.50	-	0 0	4 1,300	0 0
28 Nov	2009.40	140.9 ₹ 45,792.5	-8.9 -2892.50	24.65	13 4,225	3 975	14 4,550
27 Nov	2019.20	149.8 ₹ 48,685	9.8 3185.00	-	0 0	1 325	0 0
26 Nov	2026.60	149.8 ₹ 48,685	9.8 3185.00	17.34	4 1,300	1 325	11 3,575
25 Nov	2019.90	140 ₹ 45,500	-10 -3250.00	20.92	10 3,250	5 1,625	15 4,875
24 Nov	2022.80	150 ₹ 48,750	19.2 6240.00	22.51	4 1,300	3 975	9 2,925

21 Nov	2009.20	130.8 ₹ 42,510	-25.65 -8336.25	18.62	2 650	0 0	4 1,300
20 Nov	2012.10	156.45 ₹ 50,846.25	20.45 6646.25	-	0 0	1 325	0 0
19 Nov	2021.30	156.45 ₹ 50,846.25	20.45 6646.25	23.73	2 650	1 325	4 1,300
18 Nov	1991.00	136 ₹ 44,200	-24 -7800.00	-	1 325	0 0	2 650
17 Nov	2014.60	160 ₹ 52,000	-30 -9750.00	24.23	1 325	0 0	1 325
14 Nov	2032.60	190 ₹ 61,750	-78.55 -25528.75	-	0 0	0 0	0 0
13 Nov	2047.80	190 ₹ 61,750	-78.55 -25528.75	-	0 0	0 0	0 0
12 Nov	2036.20	190 ₹ 61,750	-78.55 -25528.75	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is 0.84

Historical price for 1900 CE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 93.55, which was -13.75 lower than the previous day. The implied volatity was 18.75, the open interest changed by 5 which increased total open position to 25

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 107.3, which was 0.9 higher than the previous day. The implied volatity was 22.24, the open interest changed by 0 which decreased total open position to 21

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 106.4, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 103.9, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 103.9, which was -7.15 lower than the previous day. The implied volatity was 21.93, the open interest changed by 8 which increased total open position to 24

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 111.05, which was -29.85 lower than the previous day. The implied volatity was 20.76, the open interest changed by 0 which decreased total open position to 15

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 140.9, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 140.9, which was -8.9 lower than the previous day. The implied volatity was 24.65, the open interest changed by 3 which increased total open position to 14

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 149.8, which was 9.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 149.8, which was 9.8 higher than the previous day. The implied volatity was 17.34, the open interest changed by 1 which increased total open position to 11

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 140, which was -10 lower than the previous day. The implied volatity was 20.92, the open interest changed by 5 which increased total open position to 15

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 150, which was 19.2 higher than the previous day. The implied volatity was 22.51, the open interest changed by 3 which increased total open position to 9

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 130.8, which was -25.65 lower than the previous day. The implied volatity was 18.62, the open interest changed by 0 which decreased total open position to 4

On 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 156.45, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 156.45, which was 20.45 higher than the previous day. The implied volatity was 23.73, the open interest changed by 1 which increased total open position to 4

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 136, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 160, which was -30 lower than the previous day. The implied volatity was 24.23, the open interest changed by 0 which decreased total open position to 1

On 14 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 190, which was -78.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov DALBHARAT was trading at 2047.80. The strike last trading price was 190, which was -78.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov DALBHARAT was trading at 2036.20. The strike last trading price was 190, which was -78.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

DALBHARAT 30DEC2025 1900 PE
Delta: -0.20 Vega: 1.31 Theta: -0.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	11.85 ₹ 3,851.25	3.6 1170.00	22.42	326 1,05,950	46 14,950	195 63,375
8 Dec	1993.80	9.05 ₹ 2,941.25	1 325.00	21.23	319 1,03,675	-20 -6,500	149 48,425
5 Dec	1989.00	8 ₹ 2,600	-1.9 -617.50	20.44	39 12,675	2 650	169 54,925
4 Dec	1990.30	10.1 ₹ 3,282.5	-1.4 -455.00	20.18	71 23,075	-9 -2,925	167 54,275
3 Dec	1983.50	10.95 ₹ 3,558.75	-0.35 -113.75	19.62	125 40,625	26 8,450	177 57,525
2 Dec	1986.80	10.5 ₹ 3,412.5	1 325.00	20.25	57 18,525	9 2,925	151 49,075
1 Dec	2009.40	9.25 ₹ 3,006.25	0.15 48.75	21.89	72 23,400	-16 -5,200	141 45,825
28 Nov	2009.40	8.85 ₹ 2,876.25	-0.15 -48.75	20.72	28 9,100	3 975	158 51,350
27 Nov	2019.20	8.7 ₹ 2,827.5	0.2 65.00	20.78	35 11,375	4 1,300	155 50,375
26 Nov	2026.60	8.65 ₹ 2,811.25	-2.9 -942.50	21.91	106 34,450	18 5,850	151 49,075
25 Nov	2019.90	11.6 ₹ 3,770	-0.2 -65.00	22.11	41 13,325	0 0	134 43,550
24 Nov	2022.80	11.3 ₹ 3,672.5	-2.9 -942.50	22.49	93 30,225	43 13,975	136 44,200
21 Nov	2009.20	14.2 ₹ 4,615	-0.65 -211.25	21.67	28 9,100	13 4,225	93 30,225
20 Nov	2012.10	14.55 ₹ 4,728.75	-0.75 -243.75	23.38	33 10,725	0 0	77 25,025
19 Nov	2021.30	15.3 ₹ 4,972.5	-5.05 -1641.25	23.77	59 19,175	34 11,050	77 25,025
18 Nov	1991.00	20.35 ₹ 6,613.75	4.35 1413.75	23.64	47 15,275	35 11,375	42 13,650
17 Nov	2014.60	16 ₹ 5,200	5 1625.00	23.19	4 1,300	2 650	6 1,950
14 Nov	2032.60	11 ₹ 3,575	-0.5 -162.50	21.70	1 325	0 0	3 975
13 Nov	2047.80	11.5 ₹ 3,737.5	-3.5 -1137.50	23.07	1 325	0 0	2 650
12 Nov	2036.20	15 ₹ 4,875	2 650.00	23.97	1 325	0 0	1 325

For Dalmia Bharat Limited - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -0.20

Historical price for 1900 PE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 11.85, which was 3.6 higher than the previous day. The implied volatity was 22.42, the open interest changed by 46 which increased total open position to 195

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 9.05, which was 1 higher than the previous day. The implied volatity was 21.23, the open interest changed by -20 which decreased total open position to 149

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 8, which was -1.9 lower than the previous day. The implied volatity was 20.44, the open interest changed by 2 which increased total open position to 169

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 10.1, which was -1.4 lower than the previous day. The implied volatity was 20.18, the open interest changed by -9 which decreased total open position to 167

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 10.95, which was -0.35 lower than the previous day. The implied volatity was 19.62, the open interest changed by 26 which increased total open position to 177

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 10.5, which was 1 higher than the previous day. The implied volatity was 20.25, the open interest changed by 9 which increased total open position to 151

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 9.25, which was 0.15 higher than the previous day. The implied volatity was 21.89, the open interest changed by -16 which decreased total open position to 141

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 8.85, which was -0.15 lower than the previous day. The implied volatity was 20.72, the open interest changed by 3 which increased total open position to 158

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 8.7, which was 0.2 higher than the previous day. The implied volatity was 20.78, the open interest changed by 4 which increased total open position to 155

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 8.65, which was -2.9 lower than the previous day. The implied volatity was 21.91, the open interest changed by 18 which increased total open position to 151

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 11.6, which was -0.2 lower than the previous day. The implied volatity was 22.11, the open interest changed by 0 which decreased total open position to 134

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 11.3, which was -2.9 lower than the previous day. The implied volatity was 22.49, the open interest changed by 43 which increased total open position to 136

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 14.2, which was -0.65 lower than the previous day. The implied volatity was 21.67, the open interest changed by 13 which increased total open position to 93

On 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 14.55, which was -0.75 lower than the previous day. The implied volatity was 23.38, the open interest changed by 0 which decreased total open position to 77

On 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 15.3, which was -5.05 lower than the previous day. The implied volatity was 23.77, the open interest changed by 34 which increased total open position to 77

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 20.35, which was 4.35 higher than the previous day. The implied volatity was 23.64, the open interest changed by 35 which increased total open position to 42

On 17 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 16, which was 5 higher than the previous day. The implied volatity was 23.19, the open interest changed by 2 which increased total open position to 6

On 14 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 11, which was -0.5 lower than the previous day. The implied volatity was 21.70, the open interest changed by 0 which decreased total open position to 3

On 13 Nov DALBHARAT was trading at 2047.80. The strike last trading price was 11.5, which was -3.5 lower than the previous day. The implied volatity was 23.07, the open interest changed by 0 which decreased total open position to 2

On 12 Nov DALBHARAT was trading at 2036.20. The strike last trading price was 15, which was 2 higher than the previous day. The implied volatity was 23.97, the open interest changed by 0 which decreased total open position to 1

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