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 1980 CE
Delta: 0.54 Vega: 1.88 Theta: -1.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	36.15 ₹ 11,748.75	-13.1 -4257.50	17.34	223 72,475	31 10,075	188 61,100
8 Dec	1993.80	49.6 ₹ 16,120	-1.85 -601.25	20.79	2,627 8,53,775	87 28,275	152 49,400
5 Dec	1989.00	52 ₹ 16,900	4.05 1316.25	17.39	48 15,600	-5 -1,625	67 21,775
4 Dec	1990.30	47.95 ₹ 15,583.75	3.65 1186.25	18.69	124 40,300	5 1,625	72 23,400
3 Dec	1983.50	44.3 ₹ 14,397.5	-7.7 -2502.50	18.26	177 57,525	39 12,675	67 21,775
2 Dec	1986.80	54.75 ₹ 17,793.75	-12.2 -3965.00	20.06	47 15,275	8 2,600	27 8,775
1 Dec	2009.40	66.25 ₹ 21,531.25	-11.25 -3656.25	17.57	11 3,575	-1 -325	17 5,525
28 Nov	2009.40	77 ₹ 25,025	-7.9 -2567.50	-	0 0	2 650	0 0

27 Nov	2019.20	77 ₹ 25,025	-7.9 -2567.50	19.47	8 2,600	1 325	17 5,525
26 Nov	2026.60	84.4 ₹ 27,430	2.6 845.00	17.68	29 9,425	10 3,250	16 5,200
25 Nov	2019.90	81.8 ₹ 26,585	1.8 585.00	-	0 0	0 0	0 0
24 Nov	2022.80	81.8 ₹ 26,585	1.8 585.00	18.47	2 650	0 0	6 1,950
21 Nov	2009.20	80 ₹ 26,000	-12 -3900.00	-	0 0	1 325	0 0
20 Nov	2012.10	80 ₹ 26,000	-12 -3900.00	16.73	1 325	0 0	5 1,625
19 Nov	2021.30	92 ₹ 29,900	17 5525.00	20.88	5 1,625	1 325	6 1,950
18 Nov	1991.00	75 ₹ 24,375	-131.95 -42883.75	20.31	9 2,925	4 1,300	4 1,300
17 Nov	2014.60	206.95 ₹ 67,258.75	0 0.00	-	0 0	0 0	0 0
14 Nov	2032.60	206.95 ₹ 67,258.75	0 0.00	-	0 0	0 0	0 0
13 Nov	2047.80	206.95 ₹ 67,258.75	0 0.00	-	0 0	0 0	0 0
12 Nov	2036.20	206.95 ₹ 67,258.75	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 1980 expiring on 30DEC2025

Delta for 1980 CE is 0.54

Historical price for 1980 CE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 36.15, which was -13.1 lower than the previous day. The implied volatity was 17.34, the open interest changed by 31 which increased total open position to 188

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 49.6, which was -1.85 lower than the previous day. The implied volatity was 20.79, the open interest changed by 87 which increased total open position to 152

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 52, which was 4.05 higher than the previous day. The implied volatity was 17.39, the open interest changed by -5 which decreased total open position to 67

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 47.95, which was 3.65 higher than the previous day. The implied volatity was 18.69, the open interest changed by 5 which increased total open position to 72

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 44.3, which was -7.7 lower than the previous day. The implied volatity was 18.26, the open interest changed by 39 which increased total open position to 67

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 54.75, which was -12.2 lower than the previous day. The implied volatity was 20.06, the open interest changed by 8 which increased total open position to 27

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 66.25, which was -11.25 lower than the previous day. The implied volatity was 17.57, the open interest changed by -1 which decreased total open position to 17

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 77, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 77, which was -7.9 lower than the previous day. The implied volatity was 19.47, the open interest changed by 1 which increased total open position to 17

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 84.4, which was 2.6 higher than the previous day. The implied volatity was 17.68, the open interest changed by 10 which increased total open position to 16

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 81.8, which was 1.8 higher 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 81.8, which was 1.8 higher than the previous day. The implied volatity was 18.47, the open interest changed by 0 which decreased total open position to 6

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 80, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 80, which was -12 lower than the previous day. The implied volatity was 16.73, the open interest changed by 0 which decreased total open position to 5

On 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 92, which was 17 higher than the previous day. The implied volatity was 20.88, the open interest changed by 1 which increased total open position to 6

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 75, which was -131.95 lower than the previous day. The implied volatity was 20.31, the open interest changed by 4 which increased total open position to 4

On 17 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 206.95, 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 206.95, 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 206.95, 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 206.95, 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 1980 PE
Delta: -0.50 Vega: 1.88 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	38 ₹ 12,350	10.1 3282.50	19.88	391 1,27,075	-29 -9,425	170 55,250
8 Dec	1993.80	29.1 ₹ 9,457.5	0.9 292.50	19.21	922 2,99,650	62 20,150	198 64,350
5 Dec	1989.00	26.85 ₹ 8,726.25	-4.2 -1365.00	19.09	73 23,725	-20 -6,500	139 45,175
4 Dec	1990.30	31.25 ₹ 10,156.25	-3.6 -1170.00	18.48	134 43,550	12 3,900	162 52,650
3 Dec	1983.50	35.55 ₹ 11,553.75	1.5 487.50	18.90	320 1,04,000	21 6,825	150 48,750
2 Dec	1986.80	31.1 ₹ 10,107.5	3.5 1137.50	18.56	88 28,600	7 2,275	130 42,250
1 Dec	2009.40	26.7 ₹ 8,677.5	0.1 32.50	20.58	71 23,075	20 6,500	125 40,625
28 Nov	2009.40	26.6 ₹ 8,645	1.75 568.75	19.81	70 22,750	3 975	106 34,450
27 Nov	2019.20	24.25 ₹ 7,881.25	0.7 227.50	19.13	91 29,575	32 10,400	104 33,800
26 Nov	2026.60	23.6 ₹ 7,670	-5.2 -1690.00	20.63	72 23,400	18 5,850	72 23,400
25 Nov	2019.90	28.8 ₹ 9,360	-1.6 -520.00	20.46	36 11,700	15 4,875	53 17,225
24 Nov	2022.80	30.4 ₹ 9,880	-6.3 -2047.50	22.11	38 12,350	4 1,300	18 5,850
21 Nov	2009.20	37.7 ₹ 12,252.5	-8.1 -2632.50	21.83	13 4,225	10 3,250	12 3,900
20 Nov	2012.10	45.8 ₹ 14,885	1.15 373.75	-	0 0	1 325	0 0
19 Nov	2021.30	45.8 ₹ 14,885	1.15 373.75	27.34	3 975	2 650	3 975
18 Nov	1991.00	44.65 ₹ 14,511.25	6.5 2112.50	23.02	5 1,625	2 650	2 650
17 Nov	2014.60	38.15 ₹ 12,398.75	0 0.00	2.66	0 0	0 0	0 0
14 Nov	2032.60	38.15 ₹ 12,398.75	0 0.00	2.84	0 0	0 0	0 0
13 Nov	2047.80	38.15 ₹ 12,398.75	0 0.00	3.53	0 0	0 0	0 0
12 Nov	2036.20	38.15 ₹ 12,398.75	0 0.00	3.11	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 1980 expiring on 30DEC2025

Delta for 1980 PE is -0.50

Historical price for 1980 PE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 38, which was 10.1 higher than the previous day. The implied volatity was 19.88, the open interest changed by -29 which decreased total open position to 170

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 29.1, which was 0.9 higher than the previous day. The implied volatity was 19.21, the open interest changed by 62 which increased total open position to 198

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 26.85, which was -4.2 lower than the previous day. The implied volatity was 19.09, the open interest changed by -20 which decreased total open position to 139

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 31.25, which was -3.6 lower than the previous day. The implied volatity was 18.48, the open interest changed by 12 which increased total open position to 162

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 35.55, which was 1.5 higher than the previous day. The implied volatity was 18.90, the open interest changed by 21 which increased total open position to 150

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 31.1, which was 3.5 higher than the previous day. The implied volatity was 18.56, the open interest changed by 7 which increased total open position to 130

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 26.7, which was 0.1 higher than the previous day. The implied volatity was 20.58, the open interest changed by 20 which increased total open position to 125

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 26.6, which was 1.75 higher than the previous day. The implied volatity was 19.81, the open interest changed by 3 which increased total open position to 106

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 24.25, which was 0.7 higher than the previous day. The implied volatity was 19.13, the open interest changed by 32 which increased total open position to 104

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 23.6, which was -5.2 lower than the previous day. The implied volatity was 20.63, the open interest changed by 18 which increased total open position to 72

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 28.8, which was -1.6 lower than the previous day. The implied volatity was 20.46, the open interest changed by 15 which increased total open position to 53

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 30.4, which was -6.3 lower than the previous day. The implied volatity was 22.11, the open interest changed by 4 which increased total open position to 18

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 37.7, which was -8.1 lower than the previous day. The implied volatity was 21.83, the open interest changed by 10 which increased total open position to 12

On 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 45.8, which was 1.15 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 45.8, which was 1.15 higher than the previous day. The implied volatity was 27.34, the open interest changed by 2 which increased total open position to 3

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 44.65, which was 6.5 higher than the previous day. The implied volatity was 23.02, the open interest changed by 2 which increased total open position to 2

On 17 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 38.15, which was 0 lower than the previous day. The implied volatity was 2.66, 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 38.15, which was 0 lower than the previous day. The implied volatity was 2.84, 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 38.15, which was 0 lower than the previous day. The implied volatity was 3.53, 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 38.15, which was 0 lower than the previous day. The implied volatity was 3.11, 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