DALBHARAT

Dalmia Bharat Limited

2147.1 +10.90 (0.51%)

L: 2108.8 H: 2157.9

Back to Option Chain

Historical option data for DALBHARAT
02 Jan 2026 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 2080 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	2147.10	91.15 ₹ 29,623.75	4.8 1560.00	-	0 0	0 0	6 1,950
1 Jan	2136.20	91.15 ₹ 29,623.75	4.8 1560.00	-	0 0	0 0	6 1,950
31 Dec	2130.90	91.15 ₹ 29,623.75	4.8 1560.00	-	0 0	1 325	0 0
30 Dec	2127.70	91.15 ₹ 29,623.75	4.8 1560.00	20.49	1 325	0 0	5 1,625
29 Dec	2159.40	86.35 ₹ 28,063.75	34.6 11245.00	-	0 0	0 0	5 1,625
26 Dec	2160.60	86.35 ₹ 28,063.75	34.6 11245.00	-	0 0	0 0	5 1,625
24 Dec	2109.40	86.35 ₹ 28,063.75	34.6 11245.00	22.58	6 1,950	2 650	6 1,950
23 Dec	2059.40	51.75 ₹ 16,818.75	2.8 910.00	-	3 975	2 650	4 1,300
22 Dec	2014.20	48.95 ₹ 15,908.75	-18.4 -5980.00	-	0 0	0 0	2 650
19 Dec	2015.30	48.95 ₹ 15,908.75	-18.4 -5980.00	-	0 0	0 0	2 650
18 Dec	2024.40	48.95 ₹ 15,908.75	-18.4 -5980.00	23.70	2 650	0 0	1 325
17 Dec	2073.90	67.35 ₹ 21,888.75	-100.15 -32548.75	23.68	1 325	0 0	0 0
16 Dec	2066.50	167.5 ₹ 54,437.5	0 0.00	0.00	0 0	0 0	0 0
15 Dec	2103.60	167.5 ₹ 54,437.5	0 0.00	-	0 0	0 0	0 0
12 Dec	2072.20	167.5 ₹ 54,437.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1987.10	167.5 ₹ 54,437.5	0 0.00	2.74	0 0	0 0	0 0
10 Dec	1944.60	167.5 ₹ 54,437.5	0 0.00	3.97	0 0	0 0	0 0
8 Dec	1993.80	167.5 ₹ 54,437.5	0 0.00	2.36	0 0	0 0	0 0
5 Dec	1989.00	167.5 ₹ 54,437.5	0 0.00	2.14	0 0	0 0	0 0
4 Dec	1990.30	167.5 ₹ 54,437.5	0 0.00	2.40	0 0	0 0	0 0
3 Dec	1983.50	167.5 ₹ 54,437.5	0 0.00	2.45	0 0	0 0	0 0
2 Dec	1986.80	167.5 ₹ 54,437.5	0 0.00	2.04	0 0	0 0	0 0
28 Nov	2009.40	167.5 ₹ 54,437.5	0 0.00	1.25	0 0	0 0	0 0
27 Nov	2019.20	167.5 ₹ 54,437.5	0 0.00	0.95	0 0	0 0	0 0
18 Nov	1991.00	167.5 ₹ 54,437.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2014.60	167.5 ₹ 54,437.5	0 0.00	0.61	0 0	0 0	0 0
11 Nov	2044.80	167.5 ₹ 54,437.5	0 0.00	0.08	0 0	0 0	0 0
10 Nov	2055.70	167.5 ₹ 54,437.5	0 0.00	-	0 0	0 0	0 0

7 Nov	2037.50	167.5 ₹ 54,437.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2048.80	167.5 ₹ 54,437.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2049.60	167.5 ₹ 54,437.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2081.90	167.5 ₹ 54,437.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2096.80	167.5 ₹ 54,437.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2099.10	167.5 ₹ 54,437.5	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2080 expiring on 27JAN2026

Delta for 2080 CE is -

Historical price for 2080 CE is as follows

On 2 Jan DALBHARAT was trading at 2147.10. The strike last trading price was 91.15, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 1 Jan DALBHARAT was trading at 2136.20. The strike last trading price was 91.15, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 31 Dec DALBHARAT was trading at 2130.90. The strike last trading price was 91.15, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Dec DALBHARAT was trading at 2127.70. The strike last trading price was 91.15, which was 4.8 higher than the previous day. The implied volatity was 20.49, the open interest changed by 0 which decreased total open position to 5

On 29 Dec DALBHARAT was trading at 2159.40. The strike last trading price was 86.35, which was 34.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 26 Dec DALBHARAT was trading at 2160.60. The strike last trading price was 86.35, which was 34.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 24 Dec DALBHARAT was trading at 2109.40. The strike last trading price was 86.35, which was 34.6 higher than the previous day. The implied volatity was 22.58, the open interest changed by 2 which increased total open position to 6

On 23 Dec DALBHARAT was trading at 2059.40. The strike last trading price was 51.75, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 22 Dec DALBHARAT was trading at 2014.20. The strike last trading price was 48.95, which was -18.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Dec DALBHARAT was trading at 2015.30. The strike last trading price was 48.95, which was -18.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Dec DALBHARAT was trading at 2024.40. The strike last trading price was 48.95, which was -18.4 lower than the previous day. The implied volatity was 23.70, the open interest changed by 0 which decreased total open position to 1

On 17 Dec DALBHARAT was trading at 2073.90. The strike last trading price was 67.35, which was -100.15 lower than the previous day. The implied volatity was 23.68, the open interest changed by 0 which decreased total open position to 0

On 16 Dec DALBHARAT was trading at 2066.50. The strike last trading price was 167.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 15 Dec DALBHARAT was trading at 2103.60. The strike last trading price was 167.5, 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 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 167.5, 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 167.5, which was 0 lower than the previous day. The implied volatity was 2.74, 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 167.5, which was 0 lower than the previous day. The implied volatity was 3.97, 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 167.5, which was 0 lower than the previous day. The implied volatity was 2.36, 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 167.5, which was 0 lower than the previous day. The implied volatity was 2.14, 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 167.5, which was 0 lower than the previous day. The implied volatity was 2.40, 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 167.5, which was 0 lower than the previous day. The implied volatity was 2.45, 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 167.5, which was 0 lower than the previous day. The implied volatity was 2.04, 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 167.5, which was 0 lower than the previous day. The implied volatity was 1.25, 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 167.5, which was 0 lower than the previous day. The implied volatity was 0.95, 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 167.5, 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 167.5, which was 0 lower than the previous day. The implied volatity was 0.61, 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 167.5, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0

On 10 Nov DALBHARAT was trading at 2055.70. The strike last trading price was 167.5, 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 167.5, 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 167.5, 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 167.5, 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 167.5, 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 31 Oct DALBHARAT was trading at 2096.80. The strike last trading price was 167.5, 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 30 Oct DALBHARAT was trading at 2099.10. The strike last trading price was 167.5, 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 27JAN2026 2080 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	2147.10	25.1 ₹ 8,157.5	-3.2 -1040.00	-	0 0	0 0	90 29,250
1 Jan	2136.20	25.1 ₹ 8,157.5	-3.2 -1040.00	23.15	32 10,400	10 3,250	91 29,575
31 Dec	2130.90	26.95 ₹ 8,758.75	-5.05 -1641.25	24.70	49 15,925	23 7,475	80 26,000
30 Dec	2127.70	32 ₹ 10,400	6.2 2015.00	26.31	15 4,875	4 1,300	56 18,200
29 Dec	2159.40	26.55 ₹ 8,628.75	-61.5 -19987.50	26.10	78 25,350	52 16,900	52 16,900
26 Dec	2160.60	88.05 ₹ 28,616.25	0 0.00	4.16	0 0	0 0	0 0
24 Dec	2109.40	88.05 ₹ 28,616.25	0 0.00	2.25	0 0	0 0	0 0
23 Dec	2059.40	88.05 ₹ 28,616.25	0 0.00	0.07	0 0	0 0	0 0
22 Dec	2014.20	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
19 Dec	2015.30	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
18 Dec	2024.40	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
17 Dec	2073.90	88.05 ₹ 28,616.25	0 0.00	0.66	0 0	0 0	0 0
16 Dec	2066.50	88.05 ₹ 28,616.25	0 0.00	0.45	0 0	0 0	0 0
15 Dec	2103.60	88.05 ₹ 28,616.25	0 0.00	1.89	0 0	0 0	0 0
12 Dec	2072.20	88.05 ₹ 28,616.25	0 0.00	0.68	0 0	0 0	0 0
11 Dec	1987.10	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
10 Dec	1944.60	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1993.80	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
5 Dec	1989.00	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1990.30	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
3 Dec	1983.50	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1986.80	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
28 Nov	2009.40	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
27 Nov	2019.20	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1991.00	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
17 Nov	2014.60	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
11 Nov	2044.80	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
10 Nov	2055.70	88.05 ₹ 28,616.25	0 0.00	0.58	0 0	0 0	0 0
7 Nov	2037.50	88.05 ₹ 28,616.25	0 0.00	0.23	0 0	0 0	0 0
6 Nov	2048.80	88.05 ₹ 28,616.25	0 0.00	0.51	0 0	0 0	0 0
4 Nov	2049.60	88.05 ₹ 28,616.25	0 0.00	0.59	0 0	0 0	0 0
3 Nov	2081.90	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
31 Oct	2096.80	88.05 ₹ 28,616.25	0 0.00	-	0 0	0 0	0 0
30 Oct	2099.10	88.05 ₹ 28,616.25	0 0.00	1.77	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2080 expiring on 27JAN2026

Delta for 2080 PE is -

Historical price for 2080 PE is as follows

On 2 Jan DALBHARAT was trading at 2147.10. The strike last trading price was 25.1, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90

On 1 Jan DALBHARAT was trading at 2136.20. The strike last trading price was 25.1, which was -3.2 lower than the previous day. The implied volatity was 23.15, the open interest changed by 10 which increased total open position to 91

On 31 Dec DALBHARAT was trading at 2130.90. The strike last trading price was 26.95, which was -5.05 lower than the previous day. The implied volatity was 24.70, the open interest changed by 23 which increased total open position to 80

On 30 Dec DALBHARAT was trading at 2127.70. The strike last trading price was 32, which was 6.2 higher than the previous day. The implied volatity was 26.31, the open interest changed by 4 which increased total open position to 56

On 29 Dec DALBHARAT was trading at 2159.40. The strike last trading price was 26.55, which was -61.5 lower than the previous day. The implied volatity was 26.10, the open interest changed by 52 which increased total open position to 52

On 26 Dec DALBHARAT was trading at 2160.60. The strike last trading price was 88.05, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0

On 24 Dec DALBHARAT was trading at 2109.40. The strike last trading price was 88.05, 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 23 Dec DALBHARAT was trading at 2059.40. The strike last trading price was 88.05, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0

On 22 Dec DALBHARAT was trading at 2014.20. The strike last trading price was 88.05, 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 Dec DALBHARAT was trading at 2015.30. The strike last trading price was 88.05, 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 Dec DALBHARAT was trading at 2024.40. The strike last trading price was 88.05, 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 Dec DALBHARAT was trading at 2073.90. The strike last trading price was 88.05, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0

On 16 Dec DALBHARAT was trading at 2066.50. The strike last trading price was 88.05, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0

On 15 Dec DALBHARAT was trading at 2103.60. The strike last trading price was 88.05, which was 0 lower than the previous day. The implied volatity was 1.89, 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 88.05, which was 0 lower than the previous day. The implied volatity was 0.68, 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 88.05, 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 10 Dec DALBHARAT was trading at 1944.60. The strike last trading price was 88.05, 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 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 88.05, 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 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 88.05, 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 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 88.05, 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 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 88.05, 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 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 88.05, 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 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 88.05, 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 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 88.05, 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 88.05, 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 88.05, 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 Nov DALBHARAT was trading at 2044.80. The strike last trading price was 88.05, 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 10 Nov DALBHARAT was trading at 2055.70. The strike last trading price was 88.05, which was 0 lower than the previous day. The implied volatity was 0.58, 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 88.05, which was 0 lower than the previous day. The implied volatity was 0.23, 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 88.05, 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 4 Nov DALBHARAT was trading at 2049.60. The strike last trading price was 88.05, which was 0 lower than the previous day. The implied volatity was 0.59, 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 88.05, 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 31 Oct DALBHARAT was trading at 2096.80. The strike last trading price was 88.05, 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 30 Oct DALBHARAT was trading at 2099.10. The strike last trading price was 88.05, which was 0 lower than the previous day. The implied volatity was 1.77, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD