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 2020 CE
Delta: 0.35 Vega: 1.76 Theta: -0.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	18.9 ₹ 6,142.5	-12.05 -3916.25	17.23	168 54,600	20 6,500	264 85,800
8 Dec	1993.80	28.4 ₹ 9,230	-0.8 -260.00	19.69	2,007 6,52,275	54 17,550	244 79,300
5 Dec	1989.00	31.3 ₹ 10,172.5	1.55 503.75	17.54	55 17,875	-2 -650	196 63,700
4 Dec	1990.30	29.5 ₹ 9,587.5	0.15 48.75	18.91	35 11,375	2 650	199 64,675
3 Dec	1983.50	29 ₹ 9,425	-4.7 -1527.50	19.53	165 53,625	3 975	196 63,700
2 Dec	1986.80	36.2 ₹ 11,765	-10.35 -3363.75	20.50	96 31,200	11 3,575	193 62,725
1 Dec	2009.40	45.95 ₹ 14,933.75	-0.3 -97.50	19.01	262 85,150	32 10,400	182 59,150
28 Nov	2009.40	46.35 ₹ 15,063.75	-6.6 -2145.00	17.90	82 26,650	-6 -1,950	150 48,750
27 Nov	2019.20	53.5 ₹ 17,387.5	-6.85 -2226.25	19.54	168 54,600	38 12,350	154 50,050
26 Nov	2026.60	59.25 ₹ 19,256.25	3.1 1007.50	18.06	132 42,900	-2 -650	115 37,375
25 Nov	2019.90	56 ₹ 18,200	-5.75 -1868.75	20.24	71 23,075	45 14,625	116 37,700

24 Nov	2022.80	63 ₹ 20,475	9.5 3087.50	20.82	89 28,925	17 5,525	67 21,775
21 Nov	2009.20	52 ₹ 16,900	-10.3 -3347.50	19.41	58 18,850	22 7,150	49 15,925
20 Nov	2012.10	64.85 ₹ 21,076.25	-1.4 -455.00	20.42	13 4,225	4 1,300	26 8,450
19 Nov	2021.30	66.25 ₹ 21,531.25	-19.9 -6467.50	20.19	22 7,150	19 6,175	21 6,825
18 Nov	1991.00	86.15 ₹ 27,998.75	-1.85 -601.25	-	0 0	0 0	0 0
17 Nov	2014.60	86.15 ₹ 27,998.75	-1.85 -601.25	-	0 0	-1 -325	0 0
14 Nov	2032.60	86.15 ₹ 27,998.75	-1.85 -601.25	22.43	1 325	0 0	3 975
13 Nov	2047.80	88 ₹ 28,600	-19.65 -6386.25	-	0 0	1 325	0 0
12 Nov	2036.20	88 ₹ 28,600	-19.65 -6386.25	21.28	1 325	0 0	2 650
11 Nov	2044.80	107.65 ₹ 34,986.25	-52.5 -17062.50	26.86	1 325	0 0	1 325
7 Nov	2037.50	160.15 ₹ 52,048.75	-18.95 -6158.75	-	0 0	0 0	0 0
6 Nov	2048.80	160.15 ₹ 52,048.75	-18.95 -6158.75	-	0 0	0 0	0 0
4 Nov	2049.60	160.15 ₹ 52,048.75	-18.95 -6158.75	-	0 0	0 0	0 0
3 Nov	2081.90	160.15 ₹ 52,048.75	-18.95 -6158.75	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2020 expiring on 30DEC2025

Delta for 2020 CE is 0.35

Historical price for 2020 CE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 18.9, which was -12.05 lower than the previous day. The implied volatity was 17.23, the open interest changed by 20 which increased total open position to 264

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 28.4, which was -0.8 lower than the previous day. The implied volatity was 19.69, the open interest changed by 54 which increased total open position to 244

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 31.3, which was 1.55 higher than the previous day. The implied volatity was 17.54, the open interest changed by -2 which decreased total open position to 196

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 29.5, which was 0.15 higher than the previous day. The implied volatity was 18.91, the open interest changed by 2 which increased total open position to 199

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 29, which was -4.7 lower than the previous day. The implied volatity was 19.53, the open interest changed by 3 which increased total open position to 196

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 36.2, which was -10.35 lower than the previous day. The implied volatity was 20.50, the open interest changed by 11 which increased total open position to 193

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 45.95, which was -0.3 lower than the previous day. The implied volatity was 19.01, the open interest changed by 32 which increased total open position to 182

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 46.35, which was -6.6 lower than the previous day. The implied volatity was 17.90, the open interest changed by -6 which decreased total open position to 150

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 53.5, which was -6.85 lower than the previous day. The implied volatity was 19.54, the open interest changed by 38 which increased total open position to 154

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 59.25, which was 3.1 higher than the previous day. The implied volatity was 18.06, the open interest changed by -2 which decreased total open position to 115

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 56, which was -5.75 lower than the previous day. The implied volatity was 20.24, the open interest changed by 45 which increased total open position to 116

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 63, which was 9.5 higher than the previous day. The implied volatity was 20.82, the open interest changed by 17 which increased total open position to 67

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 52, which was -10.3 lower than the previous day. The implied volatity was 19.41, the open interest changed by 22 which increased total open position to 49

On 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 64.85, which was -1.4 lower than the previous day. The implied volatity was 20.42, the open interest changed by 4 which increased total open position to 26

On 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 66.25, which was -19.9 lower than the previous day. The implied volatity was 20.19, the open interest changed by 19 which increased total open position to 21

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 86.15, which was -1.85 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 86.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 86.15, which was -1.85 lower than the previous day. The implied volatity was 22.43, the open interest changed by 0 which decreased total open position to 3

On 13 Nov DALBHARAT was trading at 2047.80. The strike last trading price was 88, which was -19.65 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 88, which was -19.65 lower than the previous day. The implied volatity was 21.28, the open interest changed by 0 which decreased total open position to 2

On 11 Nov DALBHARAT was trading at 2044.80. The strike last trading price was 107.65, which was -52.5 lower than the previous day. The implied volatity was 26.86, the open interest changed by 0 which decreased total open position to 1

On 7 Nov DALBHARAT was trading at 2037.50. The strike last trading price was 160.15, which was -18.95 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 160.15, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov DALBHARAT was trading at 2049.60. The strike last trading price was 160.15, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov DALBHARAT was trading at 2081.90. The strike last trading price was 160.15, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

DALBHARAT 30DEC2025 2020 PE
Delta: -0.61 Vega: 1.82 Theta: -0.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	62.6 ₹ 20,345	15.05 4891.25	23.13	24 7,800	-4 -1,300	177 57,525
8 Dec	1993.80	50.25 ₹ 16,331.25	4.7 1527.50	19.48	1,484 4,82,300	42 13,650	181 58,825
5 Dec	1989.00	46 ₹ 14,950	-11.1 -3607.50	19.22	22 7,150	-2 -650	143 46,475
4 Dec	1990.30	57.1 ₹ 18,557.5	3.3 1072.50	-	0 0	-4 -1,300	0 0
3 Dec	1983.50	57.1 ₹ 18,557.5	3.3 1072.50	18.80	83 26,975	-4 -1,300	145 47,125
2 Dec	1986.80	49.8 ₹ 16,185	4.55 1478.75	17.89	47 15,275	-6 -1,950	150 48,750
1 Dec	2009.40	44.2 ₹ 14,365	0.6 195.00	20.89	80 26,000	13 4,225	157 51,025
28 Nov	2009.40	43.6 ₹ 14,170	2.5 812.50	19.97	24 7,800	-2 -650	145 47,125
27 Nov	2019.20	41.1 ₹ 13,357.5	3.3 1072.50	19.53	76 24,700	31 10,075	147 47,775
26 Nov	2026.60	38.1 ₹ 12,382.5	-6.35 -2063.75	20.61	76 24,700	31 10,075	115 37,375
25 Nov	2019.90	44 ₹ 14,300	-1.25 -406.25	19.95	29 9,425	17 5,525	82 26,650
24 Nov	2022.80	45 ₹ 14,625	-7.3 -2372.50	21.60	46 14,950	32 10,400	64 20,800
21 Nov	2009.20	51.35 ₹ 16,688.75	-5.85 -1901.25	-	0 0	17 5,525	0 0
20 Nov	2012.10	51.35 ₹ 16,688.75	-5.85 -1901.25	22.98	26 8,450	16 5,200	31 10,075
19 Nov	2021.30	57.2 ₹ 18,590	-2.9 -942.50	25.28	5 1,625	4 1,300	14 4,550
18 Nov	1991.00	60.1 ₹ 19,532.5	9.25 3006.25	21.85	1 325	0 0	10 3,250
17 Nov	2014.60	50.85 ₹ 16,526.25	0.9 292.50	-	0 0	10 3,250	0 0
14 Nov	2032.60	50.85 ₹ 16,526.25	0.9 292.50	24.53	11 3,575	9 2,925	9 2,925
13 Nov	2047.80	49.95 ₹ 16,233.75	0 0.00	2.25	0 0	0 0	0 0
12 Nov	2036.20	49.95 ₹ 16,233.75	0 0.00	1.81	0 0	0 0	0 0
11 Nov	2044.80	49.95 ₹ 16,233.75	0 0.00	1.98	0 0	0 0	0 0
7 Nov	2037.50	49.95 ₹ 16,233.75	0 0.00	1.91	0 0	0 0	0 0
6 Nov	2048.80	49.95 ₹ 16,233.75	0 0.00	2.16	0 0	0 0	0 0
4 Nov	2049.60	49.95 ₹ 16,233.75	0 0.00	2.19	0 0	0 0	0 0
3 Nov	2081.90	49.95 ₹ 16,233.75	0 0.00	3.09	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2020 expiring on 30DEC2025

Delta for 2020 PE is -0.61

Historical price for 2020 PE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 62.6, which was 15.05 higher than the previous day. The implied volatity was 23.13, the open interest changed by -4 which decreased total open position to 177

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 50.25, which was 4.7 higher than the previous day. The implied volatity was 19.48, the open interest changed by 42 which increased total open position to 181

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 46, which was -11.1 lower than the previous day. The implied volatity was 19.22, the open interest changed by -2 which decreased total open position to 143

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 57.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 57.1, which was 3.3 higher than the previous day. The implied volatity was 18.80, the open interest changed by -4 which decreased total open position to 145

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 49.8, which was 4.55 higher than the previous day. The implied volatity was 17.89, the open interest changed by -6 which decreased total open position to 150

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 44.2, which was 0.6 higher than the previous day. The implied volatity was 20.89, the open interest changed by 13 which increased total open position to 157

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 43.6, which was 2.5 higher than the previous day. The implied volatity was 19.97, the open interest changed by -2 which decreased total open position to 145

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 41.1, which was 3.3 higher than the previous day. The implied volatity was 19.53, the open interest changed by 31 which increased total open position to 147

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 38.1, which was -6.35 lower than the previous day. The implied volatity was 20.61, the open interest changed by 31 which increased total open position to 115

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 44, which was -1.25 lower than the previous day. The implied volatity was 19.95, the open interest changed by 17 which increased total open position to 82

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 45, which was -7.3 lower than the previous day. The implied volatity was 21.60, the open interest changed by 32 which increased total open position to 64

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 51.35, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 51.35, which was -5.85 lower than the previous day. The implied volatity was 22.98, the open interest changed by 16 which increased total open position to 31

On 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 57.2, which was -2.9 lower than the previous day. The implied volatity was 25.28, the open interest changed by 4 which increased total open position to 14

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 60.1, which was 9.25 higher than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 10

On 17 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 50.85, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 14 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 50.85, which was 0.9 higher than the previous day. The implied volatity was 24.53, the open interest changed by 9 which increased total open position to 9

On 13 Nov DALBHARAT was trading at 2047.80. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was 2.25, 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 49.95, which was 0 lower than the previous day. The implied volatity was 1.81, 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 49.95, which was 0 lower than the previous day. The implied volatity was 1.98, 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 49.95, which was 0 lower than the previous day. The implied volatity was 1.91, 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 49.95, which was 0 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0

On 4 Nov DALBHARAT was trading at 2049.60. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0

On 3 Nov DALBHARAT was trading at 2081.90. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was 3.09, 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