DALBHARAT

Dalmia Bharat Limited

2109.4 +50.00 (2.43%)

L: 2049.9 H: 2120

Back to Option Chain

Historical option data for DALBHARAT
24 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 27-JAN-2026 2060 CE
Delta: 0.73 Vega: 2.14 Theta: -1.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2109.40	99 ₹ 32,175	32.35 10513.75	20.70	44 14,300	-7 -2,275	27 8,775
23 Dec	2059.40	67.9 ₹ 22,067.5	24.1 7832.50	22.95	46 14,950	20 6,500	34 11,050
22 Dec	2014.20	43.8 ₹ 14,235	-4.2 -1365.00	23.52	9 2,925	0 0	8 2,600
19 Dec	2015.30	48 ₹ 15,600	-4.55 -1478.75	22.96	4 1,300	0 0	6 1,950
18 Dec	2024.40	52.55 ₹ 17,078.75	-26.3 -8547.50	21.18	13 4,225	4 1,300	7 2,275
17 Dec	2073.90	78.85 ₹ 25,626.25	-5.15 -1673.75	24.13	2 650	1 325	2 650
16 Dec	2066.50	84 ₹ 27,300	-3.75 -1218.75	-	0 0	0 0	1 325
15 Dec	2103.60	84 ₹ 27,300	-3.75 -1218.75	14.28	1 325	0 0	0 0

12 Dec	2072.20	87.75 ₹ 28,518.75	0 0.00	-	0 0	0 0	0 0
11 Dec	1987.10	87.75 ₹ 28,518.75	0 0.00	1.99	0 0	0 0	0 0
10 Dec	1944.60	87.75 ₹ 28,518.75	0 0.00	3.30	0 0	0 0	0 0
8 Dec	1993.80	87.75 ₹ 28,518.75	0 0.00	1.79	0 0	0 0	0 0
5 Dec	1989.00	87.75 ₹ 28,518.75	0 0.00	1.45	0 0	0 0	0 0
4 Dec	1990.30	87.75 ₹ 28,518.75	0 0.00	1.66	0 0	0 0	0 0
3 Dec	1983.50	87.75 ₹ 28,518.75	0 0.00	1.76	0 0	0 0	0 0
2 Dec	1986.80	87.75 ₹ 28,518.75	0 0.00	1.31	0 0	0 0	0 0
28 Nov	2009.40	87.75 ₹ 28,518.75	0 0.00	0.62	0 0	0 0	0 0
27 Nov	2019.20	87.75 ₹ 28,518.75	0 0.00	0.43	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2060 expiring on 27JAN2026

Delta for 2060 CE is 0.73

Historical price for 2060 CE is as follows

On 24 Dec DALBHARAT was trading at 2109.40. The strike last trading price was 99, which was 32.35 higher than the previous day. The implied volatity was 20.70, the open interest changed by -7 which decreased total open position to 27

On 23 Dec DALBHARAT was trading at 2059.40. The strike last trading price was 67.9, which was 24.1 higher than the previous day. The implied volatity was 22.95, the open interest changed by 20 which increased total open position to 34

On 22 Dec DALBHARAT was trading at 2014.20. The strike last trading price was 43.8, which was -4.2 lower than the previous day. The implied volatity was 23.52, the open interest changed by 0 which decreased total open position to 8

On 19 Dec DALBHARAT was trading at 2015.30. The strike last trading price was 48, which was -4.55 lower than the previous day. The implied volatity was 22.96, the open interest changed by 0 which decreased total open position to 6

On 18 Dec DALBHARAT was trading at 2024.40. The strike last trading price was 52.55, which was -26.3 lower than the previous day. The implied volatity was 21.18, the open interest changed by 4 which increased total open position to 7

On 17 Dec DALBHARAT was trading at 2073.90. The strike last trading price was 78.85, which was -5.15 lower than the previous day. The implied volatity was 24.13, the open interest changed by 1 which increased total open position to 2

On 16 Dec DALBHARAT was trading at 2066.50. The strike last trading price was 84, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec DALBHARAT was trading at 2103.60. The strike last trading price was 84, which was -3.75 lower than the previous day. The implied volatity was 14.28, the open interest changed by 0 which decreased total open position to 0

On 12 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 87.75, 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 11 Dec DALBHARAT was trading at 1987.10. The strike last trading price was 87.75, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0

On 10 Dec DALBHARAT was trading at 1944.60. The strike last trading price was 87.75, 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 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 87.75, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 87.75, which was 0 lower than the previous day. The implied volatity was 1.45, 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 87.75, which was 0 lower than the previous day. The implied volatity was 1.66, 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 87.75, which was 0 lower than the previous day. The implied volatity was 1.76, 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 87.75, which was 0 lower than the previous day. The implied volatity was 1.31, 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 87.75, which was 0 lower than the previous day. The implied volatity was 0.62, 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 87.75, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0

DALBHARAT 27JAN2026 2060 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2109.40	56.7 ₹ 18,427.5	-15.4 -5005.00	-	0 0	0 0	18 5,850
23 Dec	2059.40	56.7 ₹ 18,427.5	-15.4 -5005.00	26.32	1 325	0 0	17 5,525
22 Dec	2014.20	72.1 ₹ 23,432.5	0.1 32.50	-	0 0	0 0	17 5,525
19 Dec	2015.30	72.1 ₹ 23,432.5	0.1 32.50	21.80	2 650	-1 -325	18 5,850
18 Dec	2024.40	72 ₹ 23,400	19.9 6467.50	25.14	6 1,950	-1 -325	23 7,475
17 Dec	2073.90	52.1 ₹ 16,932.5	4.7 1527.50	-	0 0	0 0	24 7,800
16 Dec	2066.50	52.1 ₹ 16,932.5	4.7 1527.50	23.77	1 325	0 0	23 7,475
15 Dec	2103.60	47.4 ₹ 15,405	-11.35 -3688.75	27.19	5 1,625	0 0	22 7,150
12 Dec	2072.20	58.75 ₹ 19,093.75	-26.4 -8580.00	25.92	22 7,150	20 6,500	21 6,825
11 Dec	1987.10	85.15 ₹ 27,673.75	-21.15 -6873.75	-	0 0	0 0	1 325
10 Dec	1944.60	85.15 ₹ 27,673.75	-21.15 -6873.75	-	0 0	0 0	1 325
8 Dec	1993.80	85.15 ₹ 27,673.75	-21.15 -6873.75	-	0 0	0 0	1 325
5 Dec	1989.00	85.15 ₹ 27,673.75	-21.15 -6873.75	-	0 0	0 0	0 0
4 Dec	1990.30	85.15 ₹ 27,673.75	-21.15 -6873.75	-	0 0	0 0	0 0
3 Dec	1983.50	85.15 ₹ 27,673.75	-21.15 -6873.75	-	0 0	0 0	0 0
2 Dec	1986.80	85.15 ₹ 27,673.75	-21.15 -6873.75	-	0 0	0 0	0 0
28 Nov	2009.40	85.15 ₹ 27,673.75	-21.15 -6873.75	-	0 0	1 325	0 0
27 Nov	2019.20	85.15 ₹ 27,673.75	-21.15 -6873.75	24.09	1 325	0 0	0 0

For Dalmia Bharat Limited - strike price 2060 expiring on 27JAN2026

Delta for 2060 PE is -

Historical price for 2060 PE is as follows

On 24 Dec DALBHARAT was trading at 2109.40. The strike last trading price was 56.7, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 23 Dec DALBHARAT was trading at 2059.40. The strike last trading price was 56.7, which was -15.4 lower than the previous day. The implied volatity was 26.32, the open interest changed by 0 which decreased total open position to 17

On 22 Dec DALBHARAT was trading at 2014.20. The strike last trading price was 72.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 19 Dec DALBHARAT was trading at 2015.30. The strike last trading price was 72.1, which was 0.1 higher than the previous day. The implied volatity was 21.80, the open interest changed by -1 which decreased total open position to 18

On 18 Dec DALBHARAT was trading at 2024.40. The strike last trading price was 72, which was 19.9 higher than the previous day. The implied volatity was 25.14, the open interest changed by -1 which decreased total open position to 23

On 17 Dec DALBHARAT was trading at 2073.90. The strike last trading price was 52.1, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 16 Dec DALBHARAT was trading at 2066.50. The strike last trading price was 52.1, which was 4.7 higher than the previous day. The implied volatity was 23.77, the open interest changed by 0 which decreased total open position to 23

On 15 Dec DALBHARAT was trading at 2103.60. The strike last trading price was 47.4, which was -11.35 lower than the previous day. The implied volatity was 27.19, the open interest changed by 0 which decreased total open position to 22

On 12 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 58.75, which was -26.4 lower than the previous day. The implied volatity was 25.92, the open interest changed by 20 which increased total open position to 21

On 11 Dec DALBHARAT was trading at 1987.10. The strike last trading price was 85.15, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec DALBHARAT was trading at 1944.60. The strike last trading price was 85.15, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 85.15, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 85.15, which was -21.15 lower 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 85.15, which was -21.15 lower 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 85.15, which was -21.15 lower 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 85.15, which was -21.15 lower 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 85.15, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 85.15, which was -21.15 lower than the previous day. The implied volatity was 24.09, 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