DALBHARAT

Dalmia Bharat Limited

1989 -1.30 (-0.07%)

L: 1975.2 H: 2002.4

Back to Option Chain

Historical option data for DALBHARAT
05 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 2000 CE
Delta: 0.55 Vega: 2.07 Theta: -0.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1989.00	39.5 ₹ 12,837.5	0.55 178.75	16.84	748 2,43,100	44 14,300	467 1,51,775
4 Dec	1990.30	38 ₹ 12,350	0.05 16.25	18.83	393 1,27,725	7 2,275	425 1,38,125
3 Dec	1983.50	36.8 ₹ 11,960	-6.2 -2015.00	19.31	1,036 3,36,700	39 12,675	417 1,35,525
2 Dec	1986.80	46 ₹ 14,950	-11.5 -3737.50	20.84	638 2,07,350	52 16,900	382 1,24,150
1 Dec	2009.40	56 ₹ 18,200	-1 -325.00	18.63	1,240 4,03,000	237 77,025	337 1,09,525
28 Nov	2009.40	57 ₹ 18,525	-7.35 -2388.75	17.75	96 31,200	6 1,950	99 32,175
27 Nov	2019.20	64.55 ₹ 20,978.75	-8 -2600.00	19.48	204 66,300	12 3,900	92 29,900
26 Nov	2026.60	72.25 ₹ 23,481.25	4.65 1511.25	16.32	78 25,350	1 325	80 26,000
25 Nov	2019.90	67.6 ₹ 21,970	-5.25 -1706.25	19.72	26 8,450	-10 -3,250	78 25,350
24 Nov	2022.80	73.1 ₹ 23,757.5	7.55 2453.75	20.27	73 23,725	0 0	87 28,275
21 Nov	2009.20	65.25 ₹ 21,206.25	-8.65 -2811.25	20.51	51 16,575	8 2,600	87 28,275
20 Nov	2012.10	74 ₹ 24,050	-6.3 -2047.50	19.54	33 10,725	18 5,850	80 26,000
19 Nov	2021.30	81.7 ₹ 26,552.5	18.2 5915.00	21.74	84 27,300	41 13,325	62 20,150
18 Nov	1991.00	64.45 ₹ 20,946.25	-26.4 -8580.00	20.55	22 7,150	19 6,175	20 6,500
17 Nov	2014.60	90.85 ₹ 29,526.25	-34.35 -11163.75	24.23	1 325	0 0	0 0
14 Nov	2032.60	125.2 ₹ 40,690	-53.95 -17533.75	-	0 0	0 0	0 0
13 Nov	2047.80	125.2 ₹ 40,690	-53.95 -17533.75	-	0 0	0 0	0 0
12 Nov	2036.20	125.2 ₹ 40,690	-53.95 -17533.75	-	0 0	0 0	0 0
11 Nov	2044.80	125.2 ₹ 40,690	-53.95 -17533.75	-	0 0	0 0	0 0

7 Nov	2037.50	125.2 ₹ 40,690	-53.95 -17533.75	-	0 0	0 0	0 0
6 Nov	2048.80	125.2 ₹ 40,690	-53.95 -17533.75	-	0 0	-2 -650	0 0
4 Nov	2049.60	125.2 ₹ 40,690	-53.95 -17533.75	24.99	2 650	0 0	2 650
3 Nov	2081.90	179.15 ₹ 58,223.75	-116.25 -37781.25	-	0 0	0 0	0 0
31 Oct	2096.80	179.15 ₹ 58,223.75	-116.25 -37781.25	-	0 0	0 0	0 0
30 Oct	2099.10	179.15 ₹ 58,223.75	-116.25 -37781.25	-	0 0	2 650	0 0
29 Oct	2130.80	179.15 ₹ 58,223.75	-116.25 -37781.25	19.68	2 650	0 0	0 0
28 Oct	2128.00	0 ₹ 0	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
23 Oct	2133.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	2185.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	2195.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2000 expiring on 30DEC2025

Delta for 2000 CE is 0.55

Historical price for 2000 CE is as follows

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 39.5, which was 0.55 higher than the previous day. The implied volatity was 16.84, the open interest changed by 44 which increased total open position to 467

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 38, which was 0.05 higher than the previous day. The implied volatity was 18.83, the open interest changed by 7 which increased total open position to 425

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 36.8, which was -6.2 lower than the previous day. The implied volatity was 19.31, the open interest changed by 39 which increased total open position to 417

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 46, which was -11.5 lower than the previous day. The implied volatity was 20.84, the open interest changed by 52 which increased total open position to 382

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 56, which was -1 lower than the previous day. The implied volatity was 18.63, the open interest changed by 237 which increased total open position to 337

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 57, which was -7.35 lower than the previous day. The implied volatity was 17.75, the open interest changed by 6 which increased total open position to 99

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 64.55, which was -8 lower than the previous day. The implied volatity was 19.48, the open interest changed by 12 which increased total open position to 92

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 72.25, which was 4.65 higher than the previous day. The implied volatity was 16.32, the open interest changed by 1 which increased total open position to 80

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 67.6, which was -5.25 lower than the previous day. The implied volatity was 19.72, the open interest changed by -10 which decreased total open position to 78

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 73.1, which was 7.55 higher than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 87

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 65.25, which was -8.65 lower than the previous day. The implied volatity was 20.51, the open interest changed by 8 which increased total open position to 87

On 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 74, which was -6.3 lower than the previous day. The implied volatity was 19.54, the open interest changed by 18 which increased total open position to 80

On 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 81.7, which was 18.2 higher than the previous day. The implied volatity was 21.74, the open interest changed by 41 which increased total open position to 62

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 64.45, which was -26.4 lower than the previous day. The implied volatity was 20.55, the open interest changed by 19 which increased total open position to 20

On 17 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 90.85, which was -34.35 lower than the previous day. The implied volatity was 24.23, 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 125.2, which was -53.95 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 125.2, which was -53.95 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 125.2, which was -53.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov DALBHARAT was trading at 2044.80. The strike last trading price was 125.2, which was -53.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov DALBHARAT was trading at 2037.50. The strike last trading price was 125.2, which was -53.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov DALBHARAT was trading at 2048.80. The strike last trading price was 125.2, which was -53.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Nov DALBHARAT was trading at 2049.60. The strike last trading price was 125.2, which was -53.95 lower than the previous day. The implied volatity was 24.99, the open interest changed by 0 which decreased total open position to 2

On 3 Nov DALBHARAT was trading at 2081.90. The strike last trading price was 179.15, which was -116.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct DALBHARAT was trading at 2096.80. The strike last trading price was 179.15, which was -116.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct DALBHARAT was trading at 2099.10. The strike last trading price was 179.15, which was -116.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct DALBHARAT was trading at 2130.80. The strike last trading price was 179.15, which was -116.25 lower than the previous day. The implied volatity was 19.68, the open interest changed by 0 which decreased total open position to 0

On 28 Oct DALBHARAT was trading at 2128.00. 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 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

On 21 Oct DALBHARAT was trading at 2185.40. 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 20 Oct DALBHARAT was trading at 2195.90. 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 2000 PE
Delta: -0.46 Vega: 2.07 Theta: -0.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1989.00	35.45 ₹ 11,521.25	-3.55 -1153.75	19.07	96 31,200	-4 -1,300	386 1,25,450
4 Dec	1990.30	40 ₹ 13,000	-4.3 -1397.50	18.07	71 23,075	-11 -3,575	391 1,27,075
3 Dec	1983.50	44.3 ₹ 14,397.5	1.35 438.75	18.26	236 76,700	-28 -9,100	402 1,30,650
2 Dec	1986.80	39.3 ₹ 12,772.5	4.1 1332.50	18.05	252 81,900	9 2,925	434 1,41,050
1 Dec	2009.40	34.35 ₹ 11,163.75	1.05 341.25	20.54	247 80,275	44 14,300	425 1,38,125
28 Nov	2009.40	32.8 ₹ 10,660	0.6 195.00	19.17	54 17,550	12 3,900	382 1,24,150
27 Nov	2019.20	31.6 ₹ 10,270	1.9 617.50	19.16	139 45,175	40 13,000	370 1,20,250
26 Nov	2026.60	29.95 ₹ 9,733.75	-6.25 -2031.25	21.45	176 57,200	3 975	330 1,07,250
25 Nov	2019.90	36.2 ₹ 11,765	1.95 633.75	20.85	78 25,350	9 2,925	328 1,06,600
24 Nov	2022.80	34.25 ₹ 11,131.25	-10.5 -3412.50	20.64	87 28,275	17 5,525	319 1,03,675
21 Nov	2009.20	46 ₹ 14,950	2.9 942.50	21.80	107 34,775	22 7,150	302 98,150
20 Nov	2012.10	43.1 ₹ 14,007.5	1 325.00	23.13	34 11,050	9 2,925	280 91,000
19 Nov	2021.30	42.1 ₹ 13,682.5	-15.95 -5183.75	22.81	42 13,650	5 1,625	270 87,750
18 Nov	1991.00	56.2 ₹ 18,265	11.25 3656.25	24.05	70 22,750	51 16,575	265 86,125
17 Nov	2014.60	44.15 ₹ 14,348.75	5.65 1836.25	23.36	44 14,300	7 2,275	214 69,550
14 Nov	2032.60	38.5 ₹ 12,512.5	4.35 1413.75	22.14	8 2,600	2 650	207 67,275
13 Nov	2047.80	34.15 ₹ 11,098.75	-6.2 -2015.00	22.36	32 10,400	3 975	204 66,300
12 Nov	2036.20	39.8 ₹ 12,935	-0.2 -65.00	23.36	24 7,800	9 2,925	204 66,300
11 Nov	2044.80	40 ₹ 13,000	0 0.00	23.83	1 325	0 0	195 63,375
7 Nov	2037.50	40 ₹ 13,000	1 325.00	22.94	1 325	0 0	194 63,050
6 Nov	2048.80	39 ₹ 12,675	-5 -1625.00	23.63	1 325	0 0	194 63,050
4 Nov	2049.60	44 ₹ 14,300	8.45 2746.25	24.76	101 32,825	81 26,325	194 63,050
3 Nov	2081.90	35.55 ₹ 11,553.75	-0.45 -146.25	25.15	41 13,325	29 9,425	113 36,725
31 Oct	2096.80	36 ₹ 11,700	-0.8 -260.00	-	45 14,625	34 11,050	79 25,675
30 Oct	2099.10	37 ₹ 12,025	6 1950.00	26.34	31 10,075	29 9,425	43 13,975
29 Oct	2130.80	31 ₹ 10,075	-5.2 -1690.00	26.93	12 3,900	10 3,250	12 3,900
28 Oct	2128.00	36.2 ₹ 11,765	0 0.00	-	1 325	0 0	1 325
27 Oct	2093.20	36.2 ₹ 11,765	-1.7 -552.50	-	0 0	1 325	0 0
24 Oct	2098.40	36.2 ₹ 11,765	-1.7 -552.50	25.39	1 325	0 0	0 0
23 Oct	2133.80	37.9 ₹ 12,317.5	0 0.00	5.01	0 0	0 0	0 0
21 Oct	2185.40	37.9 ₹ 12,317.5	0 0.00	-	0 0	0 0	0 0
20 Oct	2195.90	37.9 ₹ 12,317.5	0 0.00	6.39	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2000 expiring on 30DEC2025

Delta for 2000 PE is -0.46

Historical price for 2000 PE is as follows

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 35.45, which was -3.55 lower than the previous day. The implied volatity was 19.07, the open interest changed by -4 which decreased total open position to 386

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 40, which was -4.3 lower than the previous day. The implied volatity was 18.07, the open interest changed by -11 which decreased total open position to 391

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 44.3, which was 1.35 higher than the previous day. The implied volatity was 18.26, the open interest changed by -28 which decreased total open position to 402

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 39.3, which was 4.1 higher than the previous day. The implied volatity was 18.05, the open interest changed by 9 which increased total open position to 434

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 34.35, which was 1.05 higher than the previous day. The implied volatity was 20.54, the open interest changed by 44 which increased total open position to 425

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 32.8, which was 0.6 higher than the previous day. The implied volatity was 19.17, the open interest changed by 12 which increased total open position to 382

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 31.6, which was 1.9 higher than the previous day. The implied volatity was 19.16, the open interest changed by 40 which increased total open position to 370

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 29.95, which was -6.25 lower than the previous day. The implied volatity was 21.45, the open interest changed by 3 which increased total open position to 330

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 36.2, which was 1.95 higher than the previous day. The implied volatity was 20.85, the open interest changed by 9 which increased total open position to 328

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 34.25, which was -10.5 lower than the previous day. The implied volatity was 20.64, the open interest changed by 17 which increased total open position to 319

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 46, which was 2.9 higher than the previous day. The implied volatity was 21.80, the open interest changed by 22 which increased total open position to 302

On 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 43.1, which was 1 higher than the previous day. The implied volatity was 23.13, the open interest changed by 9 which increased total open position to 280

On 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 42.1, which was -15.95 lower than the previous day. The implied volatity was 22.81, the open interest changed by 5 which increased total open position to 270

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 56.2, which was 11.25 higher than the previous day. The implied volatity was 24.05, the open interest changed by 51 which increased total open position to 265

On 17 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 44.15, which was 5.65 higher than the previous day. The implied volatity was 23.36, the open interest changed by 7 which increased total open position to 214

On 14 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 38.5, which was 4.35 higher than the previous day. The implied volatity was 22.14, the open interest changed by 2 which increased total open position to 207

On 13 Nov DALBHARAT was trading at 2047.80. The strike last trading price was 34.15, which was -6.2 lower than the previous day. The implied volatity was 22.36, the open interest changed by 3 which increased total open position to 204

On 12 Nov DALBHARAT was trading at 2036.20. The strike last trading price was 39.8, which was -0.2 lower than the previous day. The implied volatity was 23.36, the open interest changed by 9 which increased total open position to 204

On 11 Nov DALBHARAT was trading at 2044.80. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 195

On 7 Nov DALBHARAT was trading at 2037.50. The strike last trading price was 40, which was 1 higher than the previous day. The implied volatity was 22.94, the open interest changed by 0 which decreased total open position to 194

On 6 Nov DALBHARAT was trading at 2048.80. The strike last trading price was 39, which was -5 lower than the previous day. The implied volatity was 23.63, the open interest changed by 0 which decreased total open position to 194

On 4 Nov DALBHARAT was trading at 2049.60. The strike last trading price was 44, which was 8.45 higher than the previous day. The implied volatity was 24.76, the open interest changed by 81 which increased total open position to 194

On 3 Nov DALBHARAT was trading at 2081.90. The strike last trading price was 35.55, which was -0.45 lower than the previous day. The implied volatity was 25.15, the open interest changed by 29 which increased total open position to 113

On 31 Oct DALBHARAT was trading at 2096.80. The strike last trading price was 36, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 79

On 30 Oct DALBHARAT was trading at 2099.10. The strike last trading price was 37, which was 6 higher than the previous day. The implied volatity was 26.34, the open interest changed by 29 which increased total open position to 43

On 29 Oct DALBHARAT was trading at 2130.80. The strike last trading price was 31, which was -5.2 lower than the previous day. The implied volatity was 26.93, the open interest changed by 10 which increased total open position to 12

On 28 Oct DALBHARAT was trading at 2128.00. The strike last trading price was 36.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Oct DALBHARAT was trading at 2093.20. The strike last trading price was 36.2, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Oct DALBHARAT was trading at 2098.40. The strike last trading price was 36.2, which was -1.7 lower than the previous day. The implied volatity was 25.39, 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 37.9, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0

On 21 Oct DALBHARAT was trading at 2185.40. The strike last trading price was 37.9, 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 Oct DALBHARAT was trading at 2195.90. The strike last trading price was 37.9, which was 0 lower than the previous day. The implied volatity was 6.39, 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