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 1940 CE
Delta: 0.73 Vega: 1.58 Theta: -1.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	60.35 ₹ 19,613.75	-19.3 -6272.50	17.08	31 10,075	-15 -4,875	76 24,700
8 Dec	1993.80	79.5 ₹ 25,837.5	-157.25 -51106.25	23.60	166 53,950	91 29,575	91 29,575
5 Dec	1989.00	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1990.30	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1983.50	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1986.80	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
1 Dec	2009.40	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
28 Nov	2009.40	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
27 Nov	2019.20	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
26 Nov	2026.60	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
25 Nov	2019.90	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
24 Nov	2022.80	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
21 Nov	2009.20	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
20 Nov	2012.10	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
19 Nov	2021.30	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1991.00	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
17 Nov	2014.60	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
14 Nov	2032.60	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0
13 Nov	2047.80	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0

12 Nov	2036.20	236.75 ₹ 76,943.75	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 1940 expiring on 30DEC2025

Delta for 1940 CE is 0.73

Historical price for 1940 CE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 60.35, which was -19.3 lower than the previous day. The implied volatity was 17.08, the open interest changed by -15 which decreased total open position to 76

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 79.5, which was -157.25 lower than the previous day. The implied volatity was 23.60, the open interest changed by 91 which increased total open position to 91

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 236.75, 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 236.75, 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 236.75, 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 236.75, 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 236.75, 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 236.75, 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 236.75, 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 236.75, 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 236.75, 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 236.75, 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 236.75, 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 236.75, 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 236.75, 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 236.75, 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 236.75, 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 236.75, 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 236.75, 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 236.75, 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 1940 PE
Delta: -0.32 Vega: 1.69 Theta: -0.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	22.35 ₹ 7,263.75	6.95 2258.75	22.22	101 32,825	7 2,275	61 19,825
8 Dec	1993.80	17.45 ₹ 5,671.25	-2.95 -958.75	20.71	265 86,125	-23 -7,475	57 18,525
5 Dec	1989.00	20.25 ₹ 6,581.25	-0.35 -113.75	-	0 0	0 0	0 0
4 Dec	1990.30	20.25 ₹ 6,581.25	-0.35 -113.75	-	0 0	2 650	0 0
3 Dec	1983.50	20.25 ₹ 6,581.25	-0.35 -113.75	19.07	67 21,775	6 1,950	84 27,300
2 Dec	1986.80	18.3 ₹ 5,947.5	2.35 763.75	19.28	39 12,675	10 3,250	77 25,025
1 Dec	2009.40	15 ₹ 4,875	-0.3 -97.50	20.57	34 11,050	-1 -325	67 21,775
28 Nov	2009.40	15.2 ₹ 4,940	0.2 65.00	19.91	12 3,900	4 1,300	69 22,425
27 Nov	2019.20	15 ₹ 4,875	0.75 243.75	20.07	24 7,800	6 1,950	63 20,475
26 Nov	2026.60	14.25 ₹ 4,631.25	-3.35 -1088.75	21.07	71 23,075	55 17,875	57 18,525
25 Nov	2019.90	17.6 ₹ 5,720	-10.8 -3510.00	21.14	2 650	1 325	1 325
24 Nov	2022.80	28.4 ₹ 9,230	0 0.00	4.16	0 0	0 0	0 0
21 Nov	2009.20	28.4 ₹ 9,230	0 0.00	3.32	0 0	0 0	0 0
20 Nov	2012.10	28.4 ₹ 9,230	0 0.00	3.96	0 0	0 0	0 0
19 Nov	2021.30	28.4 ₹ 9,230	0 0.00	4.01	0 0	0 0	0 0
18 Nov	1991.00	28.4 ₹ 9,230	0 0.00	3.26	0 0	0 0	0 0
17 Nov	2014.60	28.4 ₹ 9,230	0 0.00	3.99	0 0	0 0	0 0
14 Nov	2032.60	28.4 ₹ 9,230	0 0.00	4.29	0 0	0 0	0 0
13 Nov	2047.80	28.4 ₹ 9,230	0 0.00	4.94	0 0	0 0	0 0
12 Nov	2036.20	28.4 ₹ 9,230	0 0.00	4.52	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 1940 expiring on 30DEC2025

Delta for 1940 PE is -0.32

Historical price for 1940 PE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 22.35, which was 6.95 higher than the previous day. The implied volatity was 22.22, the open interest changed by 7 which increased total open position to 61

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 17.45, which was -2.95 lower than the previous day. The implied volatity was 20.71, the open interest changed by -23 which decreased total open position to 57

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 20.25, which was -0.35 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 20.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 20.25, which was -0.35 lower than the previous day. The implied volatity was 19.07, the open interest changed by 6 which increased total open position to 84

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 18.3, which was 2.35 higher than the previous day. The implied volatity was 19.28, the open interest changed by 10 which increased total open position to 77

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 15, which was -0.3 lower than the previous day. The implied volatity was 20.57, the open interest changed by -1 which decreased total open position to 67

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 15.2, which was 0.2 higher than the previous day. The implied volatity was 19.91, the open interest changed by 4 which increased total open position to 69

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 15, which was 0.75 higher than the previous day. The implied volatity was 20.07, the open interest changed by 6 which increased total open position to 63

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 14.25, which was -3.35 lower than the previous day. The implied volatity was 21.07, the open interest changed by 55 which increased total open position to 57

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 17.6, which was -10.8 lower than the previous day. The implied volatity was 21.14, the open interest changed by 1 which increased total open position to 1

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was 4.16, 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 28.4, which was 0 lower than the previous day. The implied volatity was 3.32, 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 28.4, which was 0 lower than the previous day. The implied volatity was 3.96, 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 28.4, which was 0 lower than the previous day. The implied volatity was 4.01, 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 28.4, which was 0 lower than the previous day. The implied volatity was 3.26, 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 28.4, which was 0 lower than the previous day. The implied volatity was 3.99, 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 28.4, which was 0 lower than the previous day. The implied volatity was 4.29, 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 28.4, which was 0 lower than the previous day. The implied volatity was 4.94, 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 28.4, which was 0 lower than the previous day. The implied volatity was 4.52, 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