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 1920 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1993.80	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0

5 Dec	1989.00	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1990.30	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
3 Dec	1983.50	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1986.80	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
1 Dec	2009.40	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
28 Nov	2009.40	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
27 Nov	2019.20	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
26 Nov	2026.60	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
25 Nov	2019.90	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
24 Nov	2022.80	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
21 Nov	2009.20	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
20 Nov	2012.10	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
19 Nov	2021.30	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1991.00	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
17 Nov	2014.60	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
14 Nov	2032.60	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
13 Nov	2047.80	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
12 Nov	2036.20	358.85 ₹ 1,16,626.25	0 0.00	-	0 0	0 0	0 0
27 Oct	2093.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	2098.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 1920 expiring on 30DEC2025

Delta for 1920 CE is -

Historical price for 1920 CE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 358.85, 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 358.85, 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 358.85, 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 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 358.85, 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 358.85, 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 358.85, 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 358.85, 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 358.85, 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 358.85, 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 358.85, 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 358.85, 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 358.85, 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 358.85, 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 358.85, 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 358.85, 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 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 358.85, 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 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 358.85, 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 14 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 358.85, 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 13 Nov DALBHARAT was trading at 2047.80. The strike last trading price was 358.85, 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 Nov DALBHARAT was trading at 2036.20. The strike last trading price was 358.85, 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 Oct DALBHARAT was trading at 2093.20. 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 24 Oct DALBHARAT was trading at 2098.40. 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

DALBHARAT 30DEC2025 1920 PE
Delta: -0.25 Vega: 1.52 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	16.6 ₹ 5,395	5.65 1836.25	22.40	84 27,300	10 3,250	58 18,850
8 Dec	1993.80	11.45 ₹ 3,721.25	0.45 146.25	20.07	110 35,750	-6 -1,950	47 15,275
5 Dec	1989.00	11 ₹ 3,575	-2.2 -715.00	20.02	89 28,925	-30 -9,750	49 15,925
4 Dec	1990.30	13.65 ₹ 4,436.25	-1.75 -568.75	19.74	45 14,625	29 9,425	80 26,000
3 Dec	1983.50	15.4 ₹ 5,005	-0.65 -211.25	19.57	72 23,400	7 2,275	50 16,250
2 Dec	1986.80	14 ₹ 4,550	1.45 471.25	19.80	47 15,275	6 1,950	42 13,650
1 Dec	2009.40	12.55 ₹ 4,078.75	-1.1 -357.50	21.74	13 4,225	8 2,600	36 11,700
28 Nov	2009.40	13.65 ₹ 4,436.25	-1.25 -406.25	-	0 0	0 0	0 0
27 Nov	2019.20	13.65 ₹ 4,436.25	-1.25 -406.25	-	0 0	0 0	0 0
26 Nov	2026.60	13.65 ₹ 4,436.25	-1.25 -406.25	-	0 0	13 4,225	0 0
25 Nov	2019.90	13.65 ₹ 4,436.25	-1.25 -406.25	21.39	16 5,200	13 4,225	28 9,100
24 Nov	2022.80	14.8 ₹ 4,810	-7.8 -2535.00	22.39	17 5,525	14 4,550	14 4,550
21 Nov	2009.20	22.6 ₹ 7,345	0 0.00	4.02	0 0	0 0	0 0
20 Nov	2012.10	22.6 ₹ 7,345	0 0.00	4.74	0 0	0 0	0 0
19 Nov	2021.30	22.6 ₹ 7,345	0 0.00	4.77	0 0	0 0	0 0
18 Nov	1991.00	22.6 ₹ 7,345	0 0.00	3.82	0 0	0 0	0 0
17 Nov	2014.60	22.6 ₹ 7,345	0 0.00	4.74	0 0	0 0	0 0
14 Nov	2032.60	22.6 ₹ 7,345	0 0.00	5.02	0 0	0 0	0 0
13 Nov	2047.80	22.6 ₹ 7,345	0 0.00	5.51	0 0	0 0	0 0
12 Nov	2036.20	22.6 ₹ 7,345	0 0.00	5.22	0 0	0 0	0 0
27 Oct	2093.20	22.6 ₹ 7,345	0 0.00	-	0 0	0 0	0 0
24 Oct	2098.40	22.6 ₹ 7,345	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 1920 expiring on 30DEC2025

Delta for 1920 PE is -0.25

Historical price for 1920 PE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 16.6, which was 5.65 higher than the previous day. The implied volatity was 22.40, the open interest changed by 10 which increased total open position to 58

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 11.45, which was 0.45 higher than the previous day. The implied volatity was 20.07, the open interest changed by -6 which decreased total open position to 47

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 11, which was -2.2 lower than the previous day. The implied volatity was 20.02, the open interest changed by -30 which decreased total open position to 49

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 13.65, which was -1.75 lower than the previous day. The implied volatity was 19.74, the open interest changed by 29 which increased total open position to 80

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 15.4, which was -0.65 lower than the previous day. The implied volatity was 19.57, the open interest changed by 7 which increased total open position to 50

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 14, which was 1.45 higher than the previous day. The implied volatity was 19.80, the open interest changed by 6 which increased total open position to 42

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 12.55, which was -1.1 lower than the previous day. The implied volatity was 21.74, the open interest changed by 8 which increased total open position to 36

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 13.65, which was -1.25 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 13.65, which was -1.25 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 13.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 13.65, which was -1.25 lower than the previous day. The implied volatity was 21.39, the open interest changed by 13 which increased total open position to 28

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 14.8, which was -7.8 lower than the previous day. The implied volatity was 22.39, the open interest changed by 14 which increased total open position to 14

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 4.02, 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 22.6, which was 0 lower than the previous day. The implied volatity was 4.74, 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 22.6, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0

On 17 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0

On 14 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 5.02, 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 22.6, which was 0 lower than the previous day. The implied volatity was 5.51, 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 22.6, which was 0 lower than the previous day. The implied volatity was 5.22, the open interest changed by 0 which decreased total open position to 0

On 27 Oct DALBHARAT was trading at 2093.20. The strike last trading price was 22.6, 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 Oct DALBHARAT was trading at 2098.40. The strike last trading price was 22.6, 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

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