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 2100 CE
Delta: 0.12 Vega: 0.94 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	5.2 ₹ 1,690	-3.9 -1267.50	19.20	187 60,775	-40 -13,000	384 1,24,800
8 Dec	1993.80	9.4 ₹ 3,055	0.6 195.00	21.11	1,184 3,84,800	47 15,275	426 1,38,450

5 Dec	1989.00	9.35 ₹ 3,038.75	-0.15 -48.75	18.32	88 28,600	8 2,600	372 1,20,900
4 Dec	1990.30	9.15 ₹ 2,973.75	-0.5 -162.50	19.40	140 45,500	1 325	365 1,18,625
3 Dec	1983.50	9.35 ₹ 3,038.75	-2.05 -666.25	19.95	258 83,850	53 17,225	364 1,18,300
2 Dec	1986.80	12.8 ₹ 4,160	-4.4 -1430.00	20.63	268 87,100	71 23,075	310 1,00,750
1 Dec	2009.40	17 ₹ 5,525	-0.45 -146.25	19.28	251 81,575	32 10,400	237 77,025
28 Nov	2009.40	17.6 ₹ 5,720	-3.9 -1267.50	18.45	130 42,250	5 1,625	204 66,300
27 Nov	2019.20	21.9 ₹ 7,117.5	-4.2 -1365.00	19.60	202 65,650	4 1,300	199 64,675
26 Nov	2026.60	25.7 ₹ 8,352.5	1.05 341.25	18.88	353 1,14,725	13 4,225	194 63,050
25 Nov	2019.90	25 ₹ 8,125	-3.05 -991.25	20.61	106 34,450	35 11,375	182 59,150
24 Nov	2022.80	28.05 ₹ 9,116.25	3.75 1218.75	20.43	146 47,450	41 13,325	148 48,100
21 Nov	2009.20	23.5 ₹ 7,637.5	-7.1 -2307.50	20.01	69 22,425	14 4,550	107 34,775
20 Nov	2012.10	29.9 ₹ 9,717.5	-3.3 -1072.50	20.10	47 15,275	12 3,900	92 29,900
19 Nov	2021.30	33 ₹ 10,725	6.2 2015.00	20.77	68 22,100	28 9,100	79 25,675
18 Nov	1991.00	27 ₹ 8,775	-9.9 -3217.50	21.40	40 13,000	10 3,250	49 15,925
17 Nov	2014.60	36.3 ₹ 11,797.5	-9.7 -3152.50	21.25	17 5,525	7 2,275	40 13,000
14 Nov	2032.60	47 ₹ 15,275	-4.95 -1608.75	22.68	10 3,250	4 1,300	32 10,400
13 Nov	2047.80	52 ₹ 16,900	2.7 877.50	21.63	30 9,750	19 6,175	27 8,775
12 Nov	2036.20	49.3 ₹ 16,022.5	-2.8 -910.00	21.61	7 2,275	2 650	9 2,925
11 Nov	2044.80	50.75 ₹ 16,493.75	-9.4 -3055.00	21.11	3 975	2 650	6 1,950
7 Nov	2037.50	60.15 ₹ 19,548.75	-17.85 -5801.25	-	0 0	0 0	0 0
6 Nov	2048.80	60.15 ₹ 19,548.75	-17.85 -5801.25	-	0 0	2 650	0 0
4 Nov	2049.60	60.15 ₹ 19,548.75	-17.85 -5801.25	21.37	4 1,300	3 975	5 1,625
3 Nov	2081.90	78 ₹ 25,350	-18 -5850.00	21.22	1 325	0 0	1 325

For Dalmia Bharat Limited - strike price 2100 expiring on 30DEC2025

Delta for 2100 CE is 0.12

Historical price for 2100 CE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 5.2, which was -3.9 lower than the previous day. The implied volatity was 19.20, the open interest changed by -40 which decreased total open position to 384

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 9.4, which was 0.6 higher than the previous day. The implied volatity was 21.11, the open interest changed by 47 which increased total open position to 426

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 9.35, which was -0.15 lower than the previous day. The implied volatity was 18.32, the open interest changed by 8 which increased total open position to 372

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 9.15, which was -0.5 lower than the previous day. The implied volatity was 19.40, the open interest changed by 1 which increased total open position to 365

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 9.35, which was -2.05 lower than the previous day. The implied volatity was 19.95, the open interest changed by 53 which increased total open position to 364

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 12.8, which was -4.4 lower than the previous day. The implied volatity was 20.63, the open interest changed by 71 which increased total open position to 310

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 17, which was -0.45 lower than the previous day. The implied volatity was 19.28, the open interest changed by 32 which increased total open position to 237

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 17.6, which was -3.9 lower than the previous day. The implied volatity was 18.45, the open interest changed by 5 which increased total open position to 204

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 21.9, which was -4.2 lower than the previous day. The implied volatity was 19.60, the open interest changed by 4 which increased total open position to 199

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 25.7, which was 1.05 higher than the previous day. The implied volatity was 18.88, the open interest changed by 13 which increased total open position to 194

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 25, which was -3.05 lower than the previous day. The implied volatity was 20.61, the open interest changed by 35 which increased total open position to 182

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 28.05, which was 3.75 higher than the previous day. The implied volatity was 20.43, the open interest changed by 41 which increased total open position to 148

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 23.5, which was -7.1 lower than the previous day. The implied volatity was 20.01, the open interest changed by 14 which increased total open position to 107

On 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 29.9, which was -3.3 lower than the previous day. The implied volatity was 20.10, the open interest changed by 12 which increased total open position to 92

On 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 33, which was 6.2 higher than the previous day. The implied volatity was 20.77, the open interest changed by 28 which increased total open position to 79

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 27, which was -9.9 lower than the previous day. The implied volatity was 21.40, the open interest changed by 10 which increased total open position to 49

On 17 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 36.3, which was -9.7 lower than the previous day. The implied volatity was 21.25, the open interest changed by 7 which increased total open position to 40

On 14 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 47, which was -4.95 lower than the previous day. The implied volatity was 22.68, the open interest changed by 4 which increased total open position to 32

On 13 Nov DALBHARAT was trading at 2047.80. The strike last trading price was 52, which was 2.7 higher than the previous day. The implied volatity was 21.63, the open interest changed by 19 which increased total open position to 27

On 12 Nov DALBHARAT was trading at 2036.20. The strike last trading price was 49.3, which was -2.8 lower than the previous day. The implied volatity was 21.61, the open interest changed by 2 which increased total open position to 9

On 11 Nov DALBHARAT was trading at 2044.80. The strike last trading price was 50.75, which was -9.4 lower than the previous day. The implied volatity was 21.11, the open interest changed by 2 which increased total open position to 6

On 7 Nov DALBHARAT was trading at 2037.50. The strike last trading price was 60.15, which was -17.85 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 60.15, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov DALBHARAT was trading at 2049.60. The strike last trading price was 60.15, which was -17.85 lower than the previous day. The implied volatity was 21.37, the open interest changed by 3 which increased total open position to 5

On 3 Nov DALBHARAT was trading at 2081.90. The strike last trading price was 78, which was -18 lower than the previous day. The implied volatity was 21.22, the open interest changed by 0 which decreased total open position to 1

DALBHARAT 30DEC2025 2100 PE
Delta: -0.87 Vega: 0.99 Theta: 0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	126.75 ₹ 41,193.75	20.5 6662.50	21.34	9 2,925	0 0	103 33,475
8 Dec	1993.80	107.3 ₹ 34,872.5	5.25 1706.25	17.73	893 2,90,225	61 19,825	104 33,800
5 Dec	1989.00	102.05 ₹ 33,166.25	12.7 4127.50	19.75	6 1,950	2 650	43 13,975
4 Dec	1990.30	89.35 ₹ 29,038.75	3.2 1040.00	-	0 0	0 0	0 0
3 Dec	1983.50	89.35 ₹ 29,038.75	3.2 1040.00	-	0 0	0 0	0 0
2 Dec	1986.80	89.35 ₹ 29,038.75	3.2 1040.00	-	0 0	0 0	0 0
1 Dec	2009.40	89.35 ₹ 29,038.75	3.2 1040.00	-	0 0	0 0	0 0
28 Nov	2009.40	89.35 ₹ 29,038.75	3.2 1040.00	-	0 0	3 975	0 0
27 Nov	2019.20	89.35 ₹ 29,038.75	3.2 1040.00	19.86	8 2,600	1 325	39 12,675
26 Nov	2026.60	86.15 ₹ 27,998.75	-6.65 -2161.25	22.53	17 5,525	7 2,275	37 12,025
25 Nov	2019.90	92.8 ₹ 30,160	0.8 260.00	21.45	27 8,775	21 6,825	29 9,425
24 Nov	2022.80	92 ₹ 29,900	-9 -2925.00	22.39	4 1,300	3 975	7 2,275
21 Nov	2009.20	101 ₹ 32,825	-3 -975.00	20.50	2 650	0 0	2 650
20 Nov	2012.10	104 ₹ 33,800	23.4 7605.00	26.10	2 650	1 325	1 325
19 Nov	2021.30	80.6 ₹ 26,195	0 0.00	-	0 0	0 0	0 0
18 Nov	1991.00	80.6 ₹ 26,195	0 0.00	-	0 0	0 0	0 0
17 Nov	2014.60	80.6 ₹ 26,195	0 0.00	-	0 0	0 0	0 0
14 Nov	2032.60	80.6 ₹ 26,195	0 0.00	-	0 0	0 0	0 0
13 Nov	2047.80	80.6 ₹ 26,195	0 0.00	-	0 0	0 0	0 0
12 Nov	2036.20	80.6 ₹ 26,195	0 0.00	-	0 0	0 0	0 0
11 Nov	2044.80	80.6 ₹ 26,195	0 0.00	-	0 0	0 0	0 0
7 Nov	2037.50	80.6 ₹ 26,195	0 0.00	-	0 0	0 0	0 0
6 Nov	2048.80	80.6 ₹ 26,195	0 0.00	-	0 0	0 0	0 0
4 Nov	2049.60	80.6 ₹ 26,195	0 0.00	-	0 0	0 0	0 0
3 Nov	2081.90	80.6 ₹ 26,195	0 0.00	0.63	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2100 expiring on 30DEC2025

Delta for 2100 PE is -0.87

Historical price for 2100 PE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 126.75, which was 20.5 higher than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 103

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 107.3, which was 5.25 higher than the previous day. The implied volatity was 17.73, the open interest changed by 61 which increased total open position to 104

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 102.05, which was 12.7 higher than the previous day. The implied volatity was 19.75, the open interest changed by 2 which increased total open position to 43

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 89.35, which was 3.2 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 89.35, which was 3.2 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 89.35, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 89.35, which was 3.2 higher 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 89.35, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 89.35, which was 3.2 higher than the previous day. The implied volatity was 19.86, the open interest changed by 1 which increased total open position to 39

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 86.15, which was -6.65 lower than the previous day. The implied volatity was 22.53, the open interest changed by 7 which increased total open position to 37

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 92.8, which was 0.8 higher than the previous day. The implied volatity was 21.45, the open interest changed by 21 which increased total open position to 29

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 92, which was -9 lower than the previous day. The implied volatity was 22.39, the open interest changed by 3 which increased total open position to 7

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 101, which was -3 lower than the previous day. The implied volatity was 20.50, the open interest changed by 0 which decreased total open position to 2

On 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 104, which was 23.4 higher than the previous day. The implied volatity was 26.10, the open interest changed by 1 which increased total open position to 1

On 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 80.6, 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 80.6, 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 80.6, 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 80.6, 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 80.6, 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 Nov DALBHARAT was trading at 2036.20. The strike last trading price was 80.6, 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 80.6, 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 80.6, 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 80.6, 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 80.6, 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 80.6, 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

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