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 2060 CE
Delta: 0.21 Vega: 1.38 Theta: -0.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	10.45 ₹ 3,396.25	-6.1 -1982.50	18.52	89 28,925	-8 -2,600	133 43,225
8 Dec	1993.80	15.9 ₹ 5,167.5	-1.1 -357.50	19.94	145 47,125	2 650	141 45,825
5 Dec	1989.00	17.1 ₹ 5,557.5	-0.05 -16.25	17.61	51 16,575	6 1,950	143 46,475
4 Dec	1990.30	16.7 ₹ 5,427.5	-0.2 -65.00	19.00	19 6,175	0 0	137 44,525
3 Dec	1983.50	16.9 ₹ 5,492.5	-3.4 -1105.00	19.70	53 17,225	0 0	138 44,850
2 Dec	1986.80	21.55 ₹ 7,003.75	-4.85 -1576.25	20.23	48 15,600	5 1,625	140 45,500
1 Dec	2009.40	26.4 ₹ 8,580	-2.1 -682.50	18.02	13 4,225	0 0	135 43,875
28 Nov	2009.40	28.5 ₹ 9,262.5	-5.75 -1868.75	17.81	23 7,475	1 325	135 43,875
27 Nov	2019.20	33.95 ₹ 11,033.75	-6.65 -2161.25	19.04	41 13,325	7 2,275	134 43,550
26 Nov	2026.60	39.85 ₹ 12,951.25	1.7 552.50	18.48	196 63,700	112 36,400	126 40,950

25 Nov	2019.90	38.15 ₹ 12,398.75	-3.35 -1088.75	20.41	5 1,625	3 975	14 4,550
24 Nov	2022.80	41.5 ₹ 13,487.5	1.6 520.00	19.95	13 4,225	4 1,300	10 3,250
21 Nov	2009.20	39.9 ₹ 12,967.5	-37.6 -12220.00	-	0 0	0 0	0 0
20 Nov	2012.10	39.9 ₹ 12,967.5	-37.6 -12220.00	-	0 0	0 0	0 0
19 Nov	2021.30	39.9 ₹ 12,967.5	-37.6 -12220.00	-	0 0	5 1,625	0 0
18 Nov	1991.00	39.9 ₹ 12,967.5	-37.6 -12220.00	21.42	7 2,275	2 650	3 975
17 Nov	2014.60	77.5 ₹ 25,187.5	-76.2 -24765.00	-	0 0	0 0	0 0
14 Nov	2032.60	77.5 ₹ 25,187.5	-76.2 -24765.00	-	0 0	0 0	0 0
13 Nov	2047.80	77.5 ₹ 25,187.5	-76.2 -24765.00	-	0 0	1 325	0 0
12 Nov	2036.20	77.5 ₹ 25,187.5	-76.2 -24765.00	25.12	1 325	0 0	0 0
11 Nov	2044.80	153.7 ₹ 49,952.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2037.50	153.7 ₹ 49,952.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2048.80	153.7 ₹ 49,952.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2049.60	153.7 ₹ 49,952.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2081.90	153.7 ₹ 49,952.5	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2060 expiring on 30DEC2025

Delta for 2060 CE is 0.21

Historical price for 2060 CE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 10.45, which was -6.1 lower than the previous day. The implied volatity was 18.52, the open interest changed by -8 which decreased total open position to 133

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 15.9, which was -1.1 lower than the previous day. The implied volatity was 19.94, the open interest changed by 2 which increased total open position to 141

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 17.1, which was -0.05 lower than the previous day. The implied volatity was 17.61, the open interest changed by 6 which increased total open position to 143

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 16.7, which was -0.2 lower than the previous day. The implied volatity was 19.00, the open interest changed by 0 which decreased total open position to 137

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 16.9, which was -3.4 lower than the previous day. The implied volatity was 19.70, the open interest changed by 0 which decreased total open position to 138

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 21.55, which was -4.85 lower than the previous day. The implied volatity was 20.23, the open interest changed by 5 which increased total open position to 140

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 26.4, which was -2.1 lower than the previous day. The implied volatity was 18.02, the open interest changed by 0 which decreased total open position to 135

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 28.5, which was -5.75 lower than the previous day. The implied volatity was 17.81, the open interest changed by 1 which increased total open position to 135

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 33.95, which was -6.65 lower than the previous day. The implied volatity was 19.04, the open interest changed by 7 which increased total open position to 134

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 39.85, which was 1.7 higher than the previous day. The implied volatity was 18.48, the open interest changed by 112 which increased total open position to 126

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 38.15, which was -3.35 lower than the previous day. The implied volatity was 20.41, the open interest changed by 3 which increased total open position to 14

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 41.5, which was 1.6 higher than the previous day. The implied volatity was 19.95, the open interest changed by 4 which increased total open position to 10

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 39.9, which was -37.6 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 39.9, which was -37.6 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 39.9, which was -37.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 39.9, which was -37.6 lower than the previous day. The implied volatity was 21.42, the open interest changed by 2 which increased total open position to 3

On 17 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 77.5, which was -76.2 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 77.5, which was -76.2 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 77.5, which was -76.2 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 77.5, which was -76.2 lower than the previous day. The implied volatity was 25.12, 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 153.7, 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 7 Nov DALBHARAT was trading at 2037.50. The strike last trading price was 153.7, 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 6 Nov DALBHARAT was trading at 2048.80. The strike last trading price was 153.7, 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 Nov DALBHARAT was trading at 2049.60. The strike last trading price was 153.7, 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 Nov DALBHARAT was trading at 2081.90. The strike last trading price was 153.7, 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 2060 PE
Delta: -0.82 Vega: 1.25 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	89 ₹ 28,925	15 4875.00	18.08	19 6,175	8 2,600	29 9,425
8 Dec	1993.80	74 ₹ 24,050	6.55 2128.75	17.46	37 12,025	-15 -4,875	21 6,825
5 Dec	1989.00	67.4 ₹ 21,905	10.1 3282.50	-	0 0	0 0	0 0
4 Dec	1990.30	67.4 ₹ 21,905	10.1 3282.50	-	0 0	0 0	0 0
3 Dec	1983.50	67.4 ₹ 21,905	10.1 3282.50	-	0 0	0 0	0 0
2 Dec	1986.80	67.4 ₹ 21,905	10.1 3282.50	-	0 0	-5 -1,625	0 0
1 Dec	2009.40	67.4 ₹ 21,905	10.1 3282.50	21.37	19 6,175	-6 -1,950	35 11,375
28 Nov	2009.40	57.7 ₹ 18,752.5	-6.4 -2080.00	-	0 0	0 0	0 0
27 Nov	2019.20	57.7 ₹ 18,752.5	-6.4 -2080.00	-	0 0	41 13,325	0 0
26 Nov	2026.60	57.7 ₹ 18,752.5	-6.4 -2080.00	20.69	57 18,525	40 13,000	40 13,000
25 Nov	2019.90	64.1 ₹ 20,832.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2022.80	64.1 ₹ 20,832.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2009.20	64.1 ₹ 20,832.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2012.10	64.1 ₹ 20,832.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2021.30	64.1 ₹ 20,832.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1991.00	64.1 ₹ 20,832.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2014.60	64.1 ₹ 20,832.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2032.60	64.1 ₹ 20,832.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2047.80	64.1 ₹ 20,832.5	0 0.00	0.63	0 0	0 0	0 0
12 Nov	2036.20	64.1 ₹ 20,832.5	0 0.00	0.29	0 0	0 0	0 0
11 Nov	2044.80	64.1 ₹ 20,832.5	0 0.00	0.51	0 0	0 0	0 0
7 Nov	2037.50	64.1 ₹ 20,832.5	0 0.00	0.49	0 0	0 0	0 0
6 Nov	2048.80	64.1 ₹ 20,832.5	0 0.00	0.72	0 0	0 0	0 0
4 Nov	2049.60	64.1 ₹ 20,832.5	0 0.00	0.77	0 0	0 0	0 0
3 Nov	2081.90	64.1 ₹ 20,832.5	0 0.00	1.96	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2060 expiring on 30DEC2025

Delta for 2060 PE is -0.82

Historical price for 2060 PE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 89, which was 15 higher than the previous day. The implied volatity was 18.08, the open interest changed by 8 which increased total open position to 29

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 74, which was 6.55 higher than the previous day. The implied volatity was 17.46, the open interest changed by -15 which decreased total open position to 21

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 67.4, which was 10.1 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 67.4, which was 10.1 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 67.4, which was 10.1 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 67.4, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 67.4, which was 10.1 higher than the previous day. The implied volatity was 21.37, the open interest changed by -6 which decreased total open position to 35

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 57.7, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 57.7, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 0

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 57.7, which was -6.4 lower than the previous day. The implied volatity was 20.69, the open interest changed by 40 which increased total open position to 40

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 64.1, 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 64.1, 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 64.1, 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 64.1, 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 64.1, 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 64.1, 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 64.1, 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 64.1, 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 64.1, which was 0 lower than the previous day. The implied volatity was 0.63, 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 64.1, which was 0 lower than the previous day. The implied volatity was 0.29, 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 64.1, which was 0 lower than the previous day. The implied volatity was 0.51, 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 64.1, which was 0 lower than the previous day. The implied volatity was 0.49, 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 64.1, which was 0 lower than the previous day. The implied volatity was 0.72, 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 64.1, which was 0 lower than the previous day. The implied volatity was 0.77, 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 64.1, which was 0 lower than the previous day. The implied volatity was 1.96, 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