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 2140 CE
Delta: 0.07 Vega: 0.63 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	2.95 ₹ 958.75	-2.3 -747.50	20.62	102 33,150	0 0	133 43,225
8 Dec	1993.80	5.05 ₹ 1,641.25	0.25 81.25	21.68	109 35,425	-12 -3,900	133 43,225
5 Dec	1989.00	4.95 ₹ 1,608.75	-0.2 -65.00	19.02	12 3,900	3 975	146 47,450
4 Dec	1990.30	4.95 ₹ 1,608.75	-0.65 -211.25	19.98	24 7,800	6 1,950	143 46,475
3 Dec	1983.50	5.45 ₹ 1,771.25	-1.55 -503.75	20.78	52 16,900	11 3,575	139 45,175
2 Dec	1986.80	7 ₹ 2,275	-3.4 -1105.00	20.75	15 4,875	9 2,925	128 41,600
1 Dec	2009.40	10 ₹ 3,250	-1.15 -373.75	19.83	69 22,425	19 6,175	120 39,000

28 Nov	2009.40	11.15 ₹ 3,623.75	-2.2 -715.00	19.44	27 8,775	-5 -1,625	100 32,500
27 Nov	2019.20	13.35 ₹ 4,338.75	-2.85 -926.25	19.92	18 5,850	13 4,225	107 34,775
26 Nov	2026.60	16.05 ₹ 5,216.25	3.45 1121.25	19.32	83 26,975	37 12,025	94 30,550
25 Nov	2019.90	12.6 ₹ 4,095	-6.5 -2112.50	19.04	21 6,825	9 2,925	58 18,850
24 Nov	2022.80	19.1 ₹ 6,207.5	-3.9 -1267.50	21.21	51 16,575	37 12,025	47 15,275
21 Nov	2009.20	23 ₹ 7,475	-87 -28275.00	-	0 0	0 0	0 0
20 Nov	2012.10	23 ₹ 7,475	-87 -28275.00	-	0 0	10 3,250	0 0
19 Nov	2021.30	23 ₹ 7,475	-87 -28275.00	21.35	12 3,900	9 2,925	9 2,925
18 Nov	1991.00	110 ₹ 35,750	0 0.00	4.48	0 0	0 0	0 0
17 Nov	2014.60	110 ₹ 35,750	0 0.00	3.46	0 0	0 0	0 0
14 Nov	2032.60	110 ₹ 35,750	0 0.00	2.72	0 0	0 0	0 0
13 Nov	2047.80	110 ₹ 35,750	0 0.00	2.43	0 0	0 0	0 0
12 Nov	2036.20	110 ₹ 35,750	0 0.00	2.53	0 0	0 0	0 0
11 Nov	2044.80	110 ₹ 35,750	0 0.00	2.68	0 0	0 0	0 0
7 Nov	2037.50	110 ₹ 35,750	0 0.00	2.27	0 0	0 0	0 0
6 Nov	2048.80	110 ₹ 35,750	0 0.00	2.10	0 0	0 0	0 0
4 Nov	2049.60	110 ₹ 35,750	0 0.00	2.00	0 0	0 0	0 0
3 Nov	2081.90	110 ₹ 35,750	0 0.00	0.83	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2140 expiring on 30DEC2025

Delta for 2140 CE is 0.07

Historical price for 2140 CE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 2.95, which was -2.3 lower than the previous day. The implied volatity was 20.62, the open interest changed by 0 which decreased total open position to 133

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 5.05, which was 0.25 higher than the previous day. The implied volatity was 21.68, the open interest changed by -12 which decreased total open position to 133

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 4.95, which was -0.2 lower than the previous day. The implied volatity was 19.02, the open interest changed by 3 which increased total open position to 146

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 4.95, which was -0.65 lower than the previous day. The implied volatity was 19.98, the open interest changed by 6 which increased total open position to 143

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 5.45, which was -1.55 lower than the previous day. The implied volatity was 20.78, the open interest changed by 11 which increased total open position to 139

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 7, which was -3.4 lower than the previous day. The implied volatity was 20.75, the open interest changed by 9 which increased total open position to 128

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 10, which was -1.15 lower than the previous day. The implied volatity was 19.83, the open interest changed by 19 which increased total open position to 120

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 11.15, which was -2.2 lower than the previous day. The implied volatity was 19.44, the open interest changed by -5 which decreased total open position to 100

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 13.35, which was -2.85 lower than the previous day. The implied volatity was 19.92, the open interest changed by 13 which increased total open position to 107

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 16.05, which was 3.45 higher than the previous day. The implied volatity was 19.32, the open interest changed by 37 which increased total open position to 94

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 12.6, which was -6.5 lower than the previous day. The implied volatity was 19.04, the open interest changed by 9 which increased total open position to 58

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 19.1, which was -3.9 lower than the previous day. The implied volatity was 21.21, the open interest changed by 37 which increased total open position to 47

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 23, which was -87 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 23, which was -87 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 23, which was -87 lower than the previous day. The implied volatity was 21.35, the open interest changed by 9 which increased total open position to 9

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 110, which was 0 lower than the previous day. The implied volatity was 4.48, 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 110, which was 0 lower than the previous day. The implied volatity was 3.46, 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 110, which was 0 lower than the previous day. The implied volatity was 2.72, 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 110, which was 0 lower than the previous day. The implied volatity was 2.43, 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 110, which was 0 lower than the previous day. The implied volatity was 2.53, 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 110, which was 0 lower than the previous day. The implied volatity was 2.68, 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 110, which was 0 lower than the previous day. The implied volatity was 2.27, 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 110, which was 0 lower than the previous day. The implied volatity was 2.10, 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 110, which was 0 lower than the previous day. The implied volatity was 2.00, 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 110, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0

DALBHARAT 30DEC2025 2140 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1968.00	120.15 ₹ 39,048.75	-9.55 -3103.75	-	0 0	0 0	0 0
8 Dec	1993.80	120.15 ₹ 39,048.75	-9.55 -3103.75	-	0 0	0 0	3 975
5 Dec	1989.00	120.15 ₹ 39,048.75	-9.55 -3103.75	-	0 0	0 0	0 0
4 Dec	1990.30	120.15 ₹ 39,048.75	-9.55 -3103.75	-	0 0	0 0	0 0
3 Dec	1983.50	120.15 ₹ 39,048.75	-9.55 -3103.75	-	0 0	0 0	0 0
2 Dec	1986.80	120.15 ₹ 39,048.75	-9.55 -3103.75	-	0 0	0 0	0 0
1 Dec	2009.40	120.15 ₹ 39,048.75	-9.55 -3103.75	-	0 0	0 0	0 0
28 Nov	2009.40	120.15 ₹ 39,048.75	-9.55 -3103.75	-	0 0	0 0	0 0
27 Nov	2019.20	120.15 ₹ 39,048.75	-9.55 -3103.75	-	0 0	0 0	0 0
26 Nov	2026.60	120.15 ₹ 39,048.75	-9.55 -3103.75	-	0 0	0 0	0 0
25 Nov	2019.90	120.15 ₹ 39,048.75	-9.55 -3103.75	-	0 0	1 325	0 0
24 Nov	2022.80	120.15 ₹ 39,048.75	-9.55 -3103.75	22.23	1 325	0 0	2 650
21 Nov	2009.20	129.7 ₹ 42,152.5	30.15 9798.75	19.59	2 650	1 325	1 325
20 Nov	2012.10	99.55 ₹ 32,353.75	0 0.00	-	0 0	0 0	0 0
19 Nov	2021.30	99.55 ₹ 32,353.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1991.00	99.55 ₹ 32,353.75	0 0.00	-	0 0	0 0	0 0
17 Nov	2014.60	99.55 ₹ 32,353.75	0 0.00	-	0 0	0 0	0 0
14 Nov	2032.60	99.55 ₹ 32,353.75	0 0.00	-	0 0	0 0	0 0
13 Nov	2047.80	99.55 ₹ 32,353.75	0 0.00	-	0 0	0 0	0 0
12 Nov	2036.20	99.55 ₹ 32,353.75	0 0.00	-	0 0	0 0	0 0
11 Nov	2044.80	99.55 ₹ 32,353.75	0 0.00	-	0 0	0 0	0 0
7 Nov	2037.50	99.55 ₹ 32,353.75	0 0.00	-	0 0	0 0	0 0
6 Nov	2048.80	99.55 ₹ 32,353.75	0 0.00	-	0 0	0 0	0 0
4 Nov	2049.60	99.55 ₹ 32,353.75	0 0.00	-	0 0	0 0	0 0
3 Nov	2081.90	99.55 ₹ 32,353.75	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2140 expiring on 30DEC2025

Delta for 2140 PE is -

Historical price for 2140 PE is as follows

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 120.15, which was -9.55 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 120.15, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 120.15, which was -9.55 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 120.15, which was -9.55 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 120.15, which was -9.55 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 120.15, which was -9.55 lower 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 120.15, which was -9.55 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 120.15, which was -9.55 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 120.15, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 120.15, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 120.15, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 120.15, which was -9.55 lower than the previous day. The implied volatity was 22.23, the open interest changed by 0 which decreased total open position to 2

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 129.7, which was 30.15 higher than the previous day. The implied volatity was 19.59, the open interest changed by 1 which increased total open position to 1

On 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 99.55, 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 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 99.55, 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 99.55, 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 99.55, 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 99.55, 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 99.55, 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 99.55, 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 99.55, 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 99.55, 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 99.55, 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 99.55, 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 99.55, 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