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 2100 CE
Delta: 0.62 Vega: 2.46 Theta: -1.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2109.40	74 ₹ 24,050	26.85 8726.25	21.06	609 1,97,925	70 22,750	159 51,675
23 Dec	2059.40	48 ₹ 15,600	18.1 5882.50	22.64	207 67,275	30 9,750	89 28,925
22 Dec	2014.20	28.65 ₹ 9,311.25	-6.55 -2128.75	22.86	37 12,025	13 4,225	60 19,500
19 Dec	2015.30	35.2 ₹ 11,440	-2.85 -926.25	23.64	67 21,775	11 3,575	46 14,950
18 Dec	2024.40	38.05 ₹ 12,366.25	-23.25 -7556.25	21.82	41 13,325	13 4,225	36 11,700
17 Dec	2073.90	60.75 ₹ 19,743.75	7.65 2486.25	24.66	22 7,150	13 4,225	22 7,150
16 Dec	2066.50	53.1 ₹ 17,257.5	-27.2 -8840.00	20.63	12 3,900	6 1,950	10 3,250
15 Dec	2103.60	80.3 ₹ 26,097.5	29.2 9490.00	22.54	3 975	1 325	4 1,300
12 Dec	2072.20	51.1 ₹ 16,607.5	20.15 6548.75	17.35	1 325	0 0	2 650
11 Dec	1987.10	30.95 ₹ 10,058.75	-40.4 -13130.00	-	0 0	0 0	2 650

10 Dec	1944.60	30.95 ₹ 10,058.75	-40.4 -13130.00	-	0 0	0 0	2 650
8 Dec	1993.80	30.95 ₹ 10,058.75	-40.4 -13130.00	-	0 0	0 0	2 650
4 Dec	1990.30	30.95 ₹ 10,058.75	-40.4 -13130.00	21.06	2 650	0 0	0 0
3 Dec	1983.50	71.35 ₹ 23,188.75	0 0.00	2.96	0 0	0 0	0 0
2 Dec	1986.80	71.35 ₹ 23,188.75	0 0.00	2.51	0 0	0 0	0 0
28 Nov	2009.40	71.35 ₹ 23,188.75	0 0.00	1.92	0 0	0 0	0 0
27 Nov	2019.20	71.35 ₹ 23,188.75	0 0.00	1.73	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2100 expiring on 27JAN2026

Delta for 2100 CE is 0.62

Historical price for 2100 CE is as follows

On 24 Dec DALBHARAT was trading at 2109.40. The strike last trading price was 74, which was 26.85 higher than the previous day. The implied volatity was 21.06, the open interest changed by 70 which increased total open position to 159

On 23 Dec DALBHARAT was trading at 2059.40. The strike last trading price was 48, which was 18.1 higher than the previous day. The implied volatity was 22.64, the open interest changed by 30 which increased total open position to 89

On 22 Dec DALBHARAT was trading at 2014.20. The strike last trading price was 28.65, which was -6.55 lower than the previous day. The implied volatity was 22.86, the open interest changed by 13 which increased total open position to 60

On 19 Dec DALBHARAT was trading at 2015.30. The strike last trading price was 35.2, which was -2.85 lower than the previous day. The implied volatity was 23.64, the open interest changed by 11 which increased total open position to 46

On 18 Dec DALBHARAT was trading at 2024.40. The strike last trading price was 38.05, which was -23.25 lower than the previous day. The implied volatity was 21.82, the open interest changed by 13 which increased total open position to 36

On 17 Dec DALBHARAT was trading at 2073.90. The strike last trading price was 60.75, which was 7.65 higher than the previous day. The implied volatity was 24.66, the open interest changed by 13 which increased total open position to 22

On 16 Dec DALBHARAT was trading at 2066.50. The strike last trading price was 53.1, which was -27.2 lower than the previous day. The implied volatity was 20.63, the open interest changed by 6 which increased total open position to 10

On 15 Dec DALBHARAT was trading at 2103.60. The strike last trading price was 80.3, which was 29.2 higher than the previous day. The implied volatity was 22.54, the open interest changed by 1 which increased total open position to 4

On 12 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 51.1, which was 20.15 higher than the previous day. The implied volatity was 17.35, the open interest changed by 0 which decreased total open position to 2

On 11 Dec DALBHARAT was trading at 1987.10. The strike last trading price was 30.95, which was -40.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec DALBHARAT was trading at 1944.60. The strike last trading price was 30.95, which was -40.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 30.95, which was -40.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 30.95, which was -40.4 lower than the previous day. The implied volatity was 21.06, 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 71.35, which was 0 lower than the previous day. The implied volatity was 2.96, 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 71.35, which was 0 lower than the previous day. The implied volatity was 2.51, 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 71.35, which was 0 lower than the previous day. The implied volatity was 1.92, 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 71.35, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0

DALBHARAT 27JAN2026 2100 PE
Delta: -0.39 Vega: 2.49 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2109.40	46 ₹ 14,950	-28.4 -9230.00	24.48	105 34,125	47 15,275	57 18,525
23 Dec	2059.40	74.4 ₹ 24,180	-55.1 -17907.50	25.28	11 3,575	9 2,925	9 2,925
22 Dec	2014.20	129.5 ₹ 42,087.5	0 0.00	-	0 0	0 0	0 0
19 Dec	2015.30	129.5 ₹ 42,087.5	0 0.00	-	0 0	0 0	0 0
18 Dec	2024.40	129.5 ₹ 42,087.5	0 0.00	-	0 0	0 0	0 0
17 Dec	2073.90	129.5 ₹ 42,087.5	0 0.00	-	0 0	0 0	0 0
16 Dec	2066.50	129.5 ₹ 42,087.5	0 0.00	-	0 0	0 0	0 0
15 Dec	2103.60	129.5 ₹ 42,087.5	0 0.00	1.09	0 0	0 0	0 0
12 Dec	2072.20	129.5 ₹ 42,087.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1987.10	129.5 ₹ 42,087.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1944.60	129.5 ₹ 42,087.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1993.80	129.5 ₹ 42,087.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1990.30	129.5 ₹ 42,087.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1983.50	129.5 ₹ 42,087.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1986.80	129.5 ₹ 42,087.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2009.40	129.5 ₹ 42,087.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2019.20	129.5 ₹ 42,087.5	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2100 expiring on 27JAN2026

Delta for 2100 PE is -0.39

Historical price for 2100 PE is as follows

On 24 Dec DALBHARAT was trading at 2109.40. The strike last trading price was 46, which was -28.4 lower than the previous day. The implied volatity was 24.48, the open interest changed by 47 which increased total open position to 57

On 23 Dec DALBHARAT was trading at 2059.40. The strike last trading price was 74.4, which was -55.1 lower than the previous day. The implied volatity was 25.28, the open interest changed by 9 which increased total open position to 9

On 22 Dec DALBHARAT was trading at 2014.20. The strike last trading price was 129.5, 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 19 Dec DALBHARAT was trading at 2015.30. The strike last trading price was 129.5, 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 18 Dec DALBHARAT was trading at 2024.40. The strike last trading price was 129.5, 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 Dec DALBHARAT was trading at 2073.90. The strike last trading price was 129.5, 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 16 Dec DALBHARAT was trading at 2066.50. The strike last trading price was 129.5, 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 15 Dec DALBHARAT was trading at 2103.60. The strike last trading price was 129.5, which was 0 lower than the previous day. The implied volatity was 1.09, 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 129.5, 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 129.5, 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 10 Dec DALBHARAT was trading at 1944.60. The strike last trading price was 129.5, 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 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 129.5, 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 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 129.5, 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 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 129.5, 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 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 129.5, 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 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 129.5, 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 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 129.5, 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

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