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 1960 CE
Delta: 0.63 Vega: 1.78 Theta: -1.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	48.1 ₹ 15,632.5	-12.9 -4192.50	17.66	146 47,450	38 12,350	107 34,775
8 Dec	1993.80	61 ₹ 19,825	-40.2 -13065.00	20.52	507 1,64,775	68 22,100	68 22,100
5 Dec	1989.00	101.2 ₹ 32,890	20.75 6743.75	-	0 0	0 0	0 0
4 Dec	1990.30	101.2 ₹ 32,890	20.75 6743.75	-	0 0	0 0	0 0

3 Dec	1983.50	101.2 ₹ 32,890	20.75 6743.75	-	0 0	0 0	0 0
2 Dec	1986.80	101.2 ₹ 32,890	20.75 6743.75	-	0 0	0 0	0 0
1 Dec	2009.40	101.2 ₹ 32,890	20.75 6743.75	-	0 0	0 0	0 0
28 Nov	2009.40	101.2 ₹ 32,890	20.75 6743.75	-	0 0	0 0	0 0
27 Nov	2019.20	101.2 ₹ 32,890	20.75 6743.75	-	0 0	-1 -325	0 0
26 Nov	2026.60	101.2 ₹ 32,890	20.75 6743.75	15.54	2 650	0 0	1 325
25 Nov	2019.90	80.45 ₹ 26,146.25	0 0.00	-	0 0	-1 -325	0 0
24 Nov	2022.80	80.45 ₹ 26,146.25	0 0.00	-	1 325	0 0	2 650
21 Nov	2009.20	80.45 ₹ 26,146.25	-21.55 -7003.75	-	0 0	0 0	0 0
20 Nov	2012.10	80.45 ₹ 26,146.25	-21.55 -7003.75	-	0 0	0 0	0 0
19 Nov	2021.30	80.45 ₹ 26,146.25	-21.55 -7003.75	-	0 0	1 325	0 0
18 Nov	1991.00	80.45 ₹ 26,146.25	-21.55 -7003.75	17.44	1 325	0 0	1 325
17 Nov	2014.60	102 ₹ 33,150	-224.4 -72930.00	-	0 0	0 0	0 0
14 Nov	2032.60	102 ₹ 33,150	-224.4 -72930.00	-	0 0	0 0	0 0
13 Nov	2047.80	102 ₹ 33,150	-224.4 -72930.00	-	0 0	1 325	0 0
12 Nov	2036.20	102 ₹ 33,150	-224.4 -72930.00	-	1 325	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
23 Oct	2133.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 1960 expiring on 30DEC2025

Delta for 1960 CE is 0.63

Historical price for 1960 CE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 48.1, which was -12.9 lower than the previous day. The implied volatity was 17.66, the open interest changed by 38 which increased total open position to 107

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 61, which was -40.2 lower than the previous day. The implied volatity was 20.52, the open interest changed by 68 which increased total open position to 68

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 101.2, which was 20.75 higher 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 101.2, which was 20.75 higher 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 101.2, which was 20.75 higher 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 101.2, which was 20.75 higher 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 101.2, which was 20.75 higher 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 101.2, which was 20.75 higher 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 101.2, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 101.2, which was 20.75 higher than the previous day. The implied volatity was 15.54, the open interest changed by 0 which decreased total open position to 1

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 80.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 80.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 80.45, which was -21.55 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 80.45, which was -21.55 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 80.45, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 80.45, which was -21.55 lower than the previous day. The implied volatity was 17.44, the open interest changed by 0 which decreased total open position to 1

On 17 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 102, which was -224.4 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 102, which was -224.4 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 102, which was -224.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov DALBHARAT was trading at 2036.20. The strike last trading price was 102, which was -224.4 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

On 23 Oct DALBHARAT was trading at 2133.80. 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

DALBHARAT 30DEC2025 1960 PE
Delta: -0.39 Vega: 1.81 Theta: -0.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	29 ₹ 9,425	7.2 2340.00	21.79	227 73,775	7 2,275	77 25,025
8 Dec	1993.80	22.05 ₹ 7,166.25	1.55 503.75	19.64	467 1,51,775	26 8,450	70 22,750
5 Dec	1989.00	20.05 ₹ 6,516.25	-1.75 -568.75	19.26	42 13,650	1 325	44 14,300
4 Dec	1990.30	21.8 ₹ 7,085	-5.25 -1706.25	17.74	12 3,900	5 1,625	44 14,300
3 Dec	1983.50	27 ₹ 8,775	1.65 536.25	18.91	70 22,750	10 3,250	38 12,350
2 Dec	1986.80	23.85 ₹ 7,751.25	-5.7 -1852.50	18.83	47 15,275	27 8,775	27 8,775
1 Dec	2009.40	29.55 ₹ 9,603.75	0 0.00	3.30	0 0	0 0	0 0
28 Nov	2009.40	29.55 ₹ 9,603.75	0 0.00	3.22	0 0	0 0	0 0
27 Nov	2019.20	29.55 ₹ 9,603.75	0 0.00	3.39	0 0	0 0	0 0
26 Nov	2026.60	29.55 ₹ 9,603.75	0 0.00	3.99	0 0	0 0	0 0
25 Nov	2019.90	29.55 ₹ 9,603.75	0 0.00	3.38	0 0	0 0	0 0
24 Nov	2022.80	29.55 ₹ 9,603.75	0 0.00	3.72	0 0	0 0	0 0
21 Nov	2009.20	29.55 ₹ 9,603.75	0 0.00	2.73	0 0	0 0	0 0
20 Nov	2012.10	29.55 ₹ 9,603.75	0 0.00	3.18	0 0	0 0	0 0
19 Nov	2021.30	29.55 ₹ 9,603.75	0 0.00	3.24	0 0	0 0	0 0
18 Nov	1991.00	29.55 ₹ 9,603.75	0 0.00	2.43	0 0	0 0	0 0
17 Nov	2014.60	29.55 ₹ 9,603.75	0 0.00	3.24	0 0	0 0	0 0
14 Nov	2032.60	29.55 ₹ 9,603.75	0 0.00	3.57	0 0	0 0	0 0
13 Nov	2047.80	29.55 ₹ 9,603.75	0 0.00	4.11	0 0	0 0	0 0
12 Nov	2036.20	29.55 ₹ 9,603.75	0 0.00	3.82	0 0	0 0	0 0
27 Oct	2093.20	29.55 ₹ 9,603.75	0 0.00	5.13	0 0	0 0	0 0
24 Oct	2098.40	29.55 ₹ 9,603.75	0 0.00	5.23	0 0	0 0	0 0
23 Oct	2133.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 1960 expiring on 30DEC2025

Delta for 1960 PE is -0.39

Historical price for 1960 PE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 29, which was 7.2 higher than the previous day. The implied volatity was 21.79, the open interest changed by 7 which increased total open position to 77

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 22.05, which was 1.55 higher than the previous day. The implied volatity was 19.64, the open interest changed by 26 which increased total open position to 70

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 20.05, which was -1.75 lower than the previous day. The implied volatity was 19.26, the open interest changed by 1 which increased total open position to 44

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 21.8, which was -5.25 lower than the previous day. The implied volatity was 17.74, the open interest changed by 5 which increased total open position to 44

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 27, which was 1.65 higher than the previous day. The implied volatity was 18.91, the open interest changed by 10 which increased total open position to 38

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 23.85, which was -5.7 lower than the previous day. The implied volatity was 18.83, the open interest changed by 27 which increased total open position to 27

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 29.55, which was 0 lower than the previous day. The implied volatity was 3.30, 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 29.55, which was 0 lower than the previous day. The implied volatity was 3.22, 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 29.55, which was 0 lower than the previous day. The implied volatity was 3.39, 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 29.55, 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 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 29.55, which was 0 lower than the previous day. The implied volatity was 3.38, 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 29.55, which was 0 lower than the previous day. The implied volatity was 3.72, 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 29.55, which was 0 lower than the previous day. The implied volatity was 2.73, 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 29.55, which was 0 lower than the previous day. The implied volatity was 3.18, 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 29.55, which was 0 lower than the previous day. The implied volatity was 3.24, 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 29.55, which was 0 lower than the previous day. The implied volatity was 2.43, 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 29.55, which was 0 lower than the previous day. The implied volatity was 3.24, 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 29.55, which was 0 lower than the previous day. The implied volatity was 3.57, 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 29.55, which was 0 lower than the previous day. The implied volatity was 4.11, 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 29.55, 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 27 Oct DALBHARAT was trading at 2093.20. The strike last trading price was 29.55, which was 0 lower than the previous day. The implied volatity was 5.13, 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 29.55, which was 0 lower than the previous day. The implied volatity was 5.23, 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