DALBHARAT

Dalmia Bharat Limited

2063.3 -11.10 (-0.54%)

L: 2050 H: 2080.3

Back to Option Chain

Historical option data for DALBHARAT
29 Jan 2026 04:11 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 24-FEB-2026 2100 CE
Delta: 0.48 Vega: 2.2 Theta: -1.44 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	2063.30	54.75 ₹ 17,793.75	-7.75 -2518.75	28.06	90 29,250	23 7,475	151 49,075
28 Jan	2074.40	61.8 ₹ 20,085	-26.05 -8466.25	28.8	139 45,175	50 16,250	127 41,275
27 Jan	2107.10	88.55 ₹ 28,778.75	17.6 5720.00	33.02	150 48,750	34 11,050	78 25,350
23 Jan	2084.90	70 ₹ 22,750	-38.9 -12642.50	27.56	66 21,450	34 11,050	42 13,650
22 Jan	2143.70	106 ₹ 34,450	-70.4 -22880.00	27.92	6 1,950	3 975	8 2,600
21 Jan	2232.40	176.4 ₹ 57,330	36.4 11830.00	29.96	6 1,950	0 0	5 1,625
20 Jan	2191.40	140 ₹ 45,500	29.95 9733.75	30.61	3 975	1 325	4 1,300
19 Jan	2157.10	110 ₹ 35,750	-10.35 -3363.75	27.71	6 1,950	4 1,300	4 1,300

16 Jan	2162.40	120.35 ₹ 39,113.75	0 0.00	-	0 0	0 0	0 0
14 Jan	2177.30	120.35 ₹ 39,113.75	0 0.00	-	0 0	0 0	0 0
13 Jan	2105.50	120.35 ₹ 39,113.75	0 0.00	0.11	0 0	0 0	0 0
12 Jan	2073.60	120.35 ₹ 39,113.75	0 0.00	0.28	0 0	0 0	0 0
9 Jan	2050.40	120.35 ₹ 39,113.75	0 0.00	1.07	0 0	0 0	0 0
8 Jan	2066.20	120.35 ₹ 39,113.75	0 0.00	0.3	0 0	0 0	0 0
7 Jan	2121.20	120.35 ₹ 39,113.75	0 0.00	-	0 0	0 0	0 0
6 Jan	2115.60	120.35 ₹ 39,113.75	0 0.00	-	0 0	0 0	0 0
5 Jan	2133.90	120.35 ₹ 39,113.75	0 0.00	-	0 0	0 0	0 0
2 Jan	2147.10	120.35 ₹ 39,113.75	0 0.00	-	0 0	0 0	0 0
1 Jan	2136.20	120.35 ₹ 39,113.75	0 0.00	-	0 0	0 0	0 0
31 Dec	2130.90	120.35 ₹ 39,113.75	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2100 expiring on 24FEB2026

Delta for 2100 CE is 0.48

Historical price for 2100 CE is as follows

On 29 Jan DALBHARAT was trading at 2063.30. The strike last trading price was 54.75, which was -7.75 lower than the previous day. The implied volatity was 28.06, the open interest changed by 23 which increased total open position to 151

On 28 Jan DALBHARAT was trading at 2074.40. The strike last trading price was 61.8, which was -26.05 lower than the previous day. The implied volatity was 28.8, the open interest changed by 50 which increased total open position to 127

On 27 Jan DALBHARAT was trading at 2107.10. The strike last trading price was 88.55, which was 17.6 higher than the previous day. The implied volatity was 33.02, the open interest changed by 34 which increased total open position to 78

On 23 Jan DALBHARAT was trading at 2084.90. The strike last trading price was 70, which was -38.9 lower than the previous day. The implied volatity was 27.56, the open interest changed by 34 which increased total open position to 42

On 22 Jan DALBHARAT was trading at 2143.70. The strike last trading price was 106, which was -70.4 lower than the previous day. The implied volatity was 27.92, the open interest changed by 3 which increased total open position to 8

On 21 Jan DALBHARAT was trading at 2232.40. The strike last trading price was 176.4, which was 36.4 higher than the previous day. The implied volatity was 29.96, the open interest changed by 0 which decreased total open position to 5

On 20 Jan DALBHARAT was trading at 2191.40. The strike last trading price was 140, which was 29.95 higher than the previous day. The implied volatity was 30.61, the open interest changed by 1 which increased total open position to 4

On 19 Jan DALBHARAT was trading at 2157.10. The strike last trading price was 110, which was -10.35 lower than the previous day. The implied volatity was 27.71, the open interest changed by 4 which increased total open position to 4

On 16 Jan DALBHARAT was trading at 2162.40. The strike last trading price was 120.35, 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 Jan DALBHARAT was trading at 2177.30. The strike last trading price was 120.35, 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 Jan DALBHARAT was trading at 2105.50. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0

On 12 Jan DALBHARAT was trading at 2073.60. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0

On 9 Jan DALBHARAT was trading at 2050.40. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0

On 8 Jan DALBHARAT was trading at 2066.20. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0

On 7 Jan DALBHARAT was trading at 2121.20. The strike last trading price was 120.35, 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 Jan DALBHARAT was trading at 2115.60. The strike last trading price was 120.35, 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 Jan DALBHARAT was trading at 2133.90. The strike last trading price was 120.35, 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 Jan DALBHARAT was trading at 2147.10. The strike last trading price was 120.35, 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 1 Jan DALBHARAT was trading at 2136.20. The strike last trading price was 120.35, 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 Dec DALBHARAT was trading at 2130.90. The strike last trading price was 120.35, 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 24FEB2026 2100 PE
Delta: -0.52 Vega: 2.2 Theta: -1.07 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	2063.30	80 ₹ 26,000	5.65 1836.25	32.63	48 15,600	0 0	185 60,125
28 Jan	2074.40	74.05 ₹ 24,066.25	14.45 4696.25	31.33	296 96,200	47 15,275	185 60,125
27 Jan	2107.10	56 ₹ 18,200	-18.4 -5980.00	29.1	146 47,450	49 15,925	138 44,850
23 Jan	2084.90	74.6 ₹ 24,245	27.85 9051.25	31.19	170 55,250	26 8,450	90 29,250
22 Jan	2143.70	46.5 ₹ 15,112.5	17.5 5687.50	28.97	164 53,300	19 6,175	65 21,125
21 Jan	2232.40	28.1 ₹ 9,132.5	-13.25 -4306.25	31.51	119 38,675	31 10,075	46 14,950
20 Jan	2191.40	43 ₹ 13,975	6.95 2258.75	31.78	19 6,175	11 3,575	15 4,875
19 Jan	2157.10	36.05 ₹ 11,716.25	-1.95 -633.75	22.27	2 650	1 325	3 975
16 Jan	2162.40	38 ₹ 12,350	-17 -5525.00	-	0 0	0 0	2 650
14 Jan	2177.30	38 ₹ 12,350	-17 -5525.00	27.26	2 650	0 0	2 650
13 Jan	2105.50	55 ₹ 17,875	-5 -1625.00	-	0 0	0 0	0 0
12 Jan	2073.60	55 ₹ 17,875	-5 -1625.00	-	0 0	0 0	2 650
9 Jan	2050.40	55 ₹ 17,875	-5 -1625.00	-	0 0	0 0	2 650
8 Jan	2066.20	55 ₹ 17,875	-5 -1625.00	-	0 0	0 0	2 650
7 Jan	2121.20	55 ₹ 17,875	-5 -1625.00	-	0 0	0 0	2 650
6 Jan	2115.60	55 ₹ 17,875	-5 -1625.00	23.7	1 325	0 0	1 325
5 Jan	2133.90	60 ₹ 19,500	-13.25 -4306.25	-	0 0	0 0	1 325
2 Jan	2147.10	60 ₹ 19,500	-13.25 -4306.25	-	0 0	0 0	1 325
1 Jan	2136.20	60 ₹ 19,500	-13.25 -4306.25	28.22	1 325	0 0	0 0
31 Dec	2130.90	73.25 ₹ 23,806.25	0 0.00	2.26	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2100 expiring on 24FEB2026

Delta for 2100 PE is -0.52

Historical price for 2100 PE is as follows

On 29 Jan DALBHARAT was trading at 2063.30. The strike last trading price was 80, which was 5.65 higher than the previous day. The implied volatity was 32.63, the open interest changed by 0 which decreased total open position to 185

On 28 Jan DALBHARAT was trading at 2074.40. The strike last trading price was 74.05, which was 14.45 higher than the previous day. The implied volatity was 31.33, the open interest changed by 47 which increased total open position to 185

On 27 Jan DALBHARAT was trading at 2107.10. The strike last trading price was 56, which was -18.4 lower than the previous day. The implied volatity was 29.1, the open interest changed by 49 which increased total open position to 138

On 23 Jan DALBHARAT was trading at 2084.90. The strike last trading price was 74.6, which was 27.85 higher than the previous day. The implied volatity was 31.19, the open interest changed by 26 which increased total open position to 90

On 22 Jan DALBHARAT was trading at 2143.70. The strike last trading price was 46.5, which was 17.5 higher than the previous day. The implied volatity was 28.97, the open interest changed by 19 which increased total open position to 65

On 21 Jan DALBHARAT was trading at 2232.40. The strike last trading price was 28.1, which was -13.25 lower than the previous day. The implied volatity was 31.51, the open interest changed by 31 which increased total open position to 46

On 20 Jan DALBHARAT was trading at 2191.40. The strike last trading price was 43, which was 6.95 higher than the previous day. The implied volatity was 31.78, the open interest changed by 11 which increased total open position to 15

On 19 Jan DALBHARAT was trading at 2157.10. The strike last trading price was 36.05, which was -1.95 lower than the previous day. The implied volatity was 22.27, the open interest changed by 1 which increased total open position to 3

On 16 Jan DALBHARAT was trading at 2162.40. The strike last trading price was 38, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Jan DALBHARAT was trading at 2177.30. The strike last trading price was 38, which was -17 lower than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 2

On 13 Jan DALBHARAT was trading at 2105.50. The strike last trading price was 55, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan DALBHARAT was trading at 2073.60. The strike last trading price was 55, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Jan DALBHARAT was trading at 2050.40. The strike last trading price was 55, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Jan DALBHARAT was trading at 2066.20. The strike last trading price was 55, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 7 Jan DALBHARAT was trading at 2121.20. The strike last trading price was 55, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 6 Jan DALBHARAT was trading at 2115.60. The strike last trading price was 55, which was -5 lower than the previous day. The implied volatity was 23.7, the open interest changed by 0 which decreased total open position to 1

On 5 Jan DALBHARAT was trading at 2133.90. The strike last trading price was 60, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Jan DALBHARAT was trading at 2147.10. The strike last trading price was 60, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Jan DALBHARAT was trading at 2136.20. The strike last trading price was 60, which was -13.25 lower than the previous day. The implied volatity was 28.22, the open interest changed by 0 which decreased total open position to 0

On 31 Dec DALBHARAT was trading at 2130.90. The strike last trading price was 73.25, which was 0 lower than the previous day. The implied volatity was 2.26, 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