DALBHARAT

Dalmia Bharat Limited

2177.3 +71.80 (3.41%)

L: 2092.1 H: 2183.9

Back to Option Chain

Historical option data for DALBHARAT
14 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 27-JAN-2026 2140 CE
Delta: 0.65 Vega: 1.52 Theta: -2.06 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	2177.30	71.2 ₹ 23,140	38.25 12431.25	28.94	933 3,03,225	-123 -39,975	127 41,275
13 Jan	2105.50	31.75 ₹ 10,318.75	8.25 2681.25	27.04	295 95,875	32 10,400	250 81,250
12 Jan	2073.60	23.3 ₹ 7,572.5	5.6 1820.00	28.52	50 16,250	-18 -5,850	219 71,175
9 Jan	2050.40	18 ₹ 5,850	-7.8 -2535.00	26.3	162 52,650	-41 -13,325	243 78,975
8 Jan	2066.20	25 ₹ 8,125	-19.35 -6288.75	26.34	204 66,300	7 2,275	278 90,350
7 Jan	2121.20	44.15 ₹ 14,348.75	-0.4 -130.00	24.54	249 80,925	69 22,425	276 89,700
6 Jan	2115.60	42.95 ₹ 13,958.75	-11.45 -3721.25	25.32	154 50,050	35 11,375	208 67,600
5 Jan	2133.90	53.5 ₹ 17,387.5	-11.55 -3753.75	22.95	231 75,075	-14 -4,550	173 56,225
2 Jan	2147.10	65.75 ₹ 21,368.75	4.7 1527.50	23.54	375 1,21,875	25 8,125	188 61,100
1 Jan	2136.20	62.3 ₹ 20,247.5	2.1 682.50	25.93	362 1,17,650	22 7,150	163 52,975
31 Dec	2130.90	62.35 ₹ 20,263.75	1.75 568.75	23.78	227 73,775	40 13,000	147 47,775
30 Dec	2127.70	61.8 ₹ 20,085	-18.2 -5915.00	23.78	58 18,850	17 5,525	107 34,775
29 Dec	2159.40	80 ₹ 26,000	1.45 471.25	26.04	120 39,000	-16 -5,200	90 29,250
26 Dec	2160.60	75.55 ₹ 24,553.75	22.95 7458.75	20.85	1,109 3,60,425	96 31,200	108 35,100
24 Dec	2109.40	52.9 ₹ 17,192.5	27.3 8872.50	21.12	20 6,500	11 3,575	13 4,225
23 Dec	2059.40	25.6 ₹ 8,320	6.4 2080.00	19.2	1 325	0 0	2 650
22 Dec	2014.20	19.2 ₹ 6,240	-38.15 -12398.75	-	0 0	0 0	2 650
19 Dec	2015.30	19.2 ₹ 6,240	-38.15 -12398.75	-	0 0	0 0	2 650
18 Dec	2024.40	19.2 ₹ 6,240	-38.15 -12398.75	-	0 0	0 0	2 650

17 Dec	2073.90	19.2 ₹ 6,240	-38.15 -12398.75	-	0 0	0 0	2 650
16 Dec	2066.50	19.2 ₹ 6,240	-38.15 -12398.75	-	0 0	0 0	2 650
15 Dec	2103.60	19.2 ₹ 6,240	-38.15 -12398.75	-	0 0	0 0	0 0
12 Dec	2072.20	19.2 ₹ 6,240	-38.15 -12398.75	-	0 0	0 0	2 650
11 Dec	1987.10	19.2 ₹ 6,240	-38.15 -12398.75	21.92	2 650	0 0	0 0
10 Dec	1944.60	57.35 ₹ 18,638.75	0 0.00	5.88	0 0	0 0	0 0
9 Dec	1968.00	57.35 ₹ 18,638.75	- NaN	-	0 0	0 0	0 0
8 Dec	1993.80	57.35 ₹ 18,638.75	0 0.00	4.3	0 0	0 0	0 0
5 Dec	1989.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	1990.30	57.35 ₹ 18,638.75	0 0.00	4.08	0 0	0 0	0 0
3 Dec	1983.50	57.35 ₹ 18,638.75	0 0.00	4.1	0 0	0 0	0 0
2 Dec	1986.80	57.35 ₹ 18,638.75	0 0.00	3.73	0 0	0 0	0 0
1 Dec	2009.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	2009.40	57.35 ₹ 18,638.75	0 0.00	2.99	0 0	0 0	0 0
27 Nov	2019.20	57.35 ₹ 18,638.75	0 0.00	2.82	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2140 expiring on 27JAN2026

Delta for 2140 CE is 0.65

Historical price for 2140 CE is as follows

On 14 Jan DALBHARAT was trading at 2177.30. The strike last trading price was 71.2, which was 38.25 higher than the previous day. The implied volatity was 28.94, the open interest changed by -123 which decreased total open position to 127

On 13 Jan DALBHARAT was trading at 2105.50. The strike last trading price was 31.75, which was 8.25 higher than the previous day. The implied volatity was 27.04, the open interest changed by 32 which increased total open position to 250

On 12 Jan DALBHARAT was trading at 2073.60. The strike last trading price was 23.3, which was 5.6 higher than the previous day. The implied volatity was 28.52, the open interest changed by -18 which decreased total open position to 219

On 9 Jan DALBHARAT was trading at 2050.40. The strike last trading price was 18, which was -7.8 lower than the previous day. The implied volatity was 26.3, the open interest changed by -41 which decreased total open position to 243

On 8 Jan DALBHARAT was trading at 2066.20. The strike last trading price was 25, which was -19.35 lower than the previous day. The implied volatity was 26.34, the open interest changed by 7 which increased total open position to 278

On 7 Jan DALBHARAT was trading at 2121.20. The strike last trading price was 44.15, which was -0.4 lower than the previous day. The implied volatity was 24.54, the open interest changed by 69 which increased total open position to 276

On 6 Jan DALBHARAT was trading at 2115.60. The strike last trading price was 42.95, which was -11.45 lower than the previous day. The implied volatity was 25.32, the open interest changed by 35 which increased total open position to 208

On 5 Jan DALBHARAT was trading at 2133.90. The strike last trading price was 53.5, which was -11.55 lower than the previous day. The implied volatity was 22.95, the open interest changed by -14 which decreased total open position to 173

On 2 Jan DALBHARAT was trading at 2147.10. The strike last trading price was 65.75, which was 4.7 higher than the previous day. The implied volatity was 23.54, the open interest changed by 25 which increased total open position to 188

On 1 Jan DALBHARAT was trading at 2136.20. The strike last trading price was 62.3, which was 2.1 higher than the previous day. The implied volatity was 25.93, the open interest changed by 22 which increased total open position to 163

On 31 Dec DALBHARAT was trading at 2130.90. The strike last trading price was 62.35, which was 1.75 higher than the previous day. The implied volatity was 23.78, the open interest changed by 40 which increased total open position to 147

On 30 Dec DALBHARAT was trading at 2127.70. The strike last trading price was 61.8, which was -18.2 lower than the previous day. The implied volatity was 23.78, the open interest changed by 17 which increased total open position to 107

On 29 Dec DALBHARAT was trading at 2159.40. The strike last trading price was 80, which was 1.45 higher than the previous day. The implied volatity was 26.04, the open interest changed by -16 which decreased total open position to 90

On 26 Dec DALBHARAT was trading at 2160.60. The strike last trading price was 75.55, which was 22.95 higher than the previous day. The implied volatity was 20.85, the open interest changed by 96 which increased total open position to 108

On 24 Dec DALBHARAT was trading at 2109.40. The strike last trading price was 52.9, which was 27.3 higher than the previous day. The implied volatity was 21.12, the open interest changed by 11 which increased total open position to 13

On 23 Dec DALBHARAT was trading at 2059.40. The strike last trading price was 25.6, which was 6.4 higher than the previous day. The implied volatity was 19.2, the open interest changed by 0 which decreased total open position to 2

On 22 Dec DALBHARAT was trading at 2014.20. The strike last trading price was 19.2, which was -38.15 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 19.2, which was -38.15 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 19.2, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec DALBHARAT was trading at 2073.90. The strike last trading price was 19.2, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec DALBHARAT was trading at 2066.50. The strike last trading price was 19.2, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec DALBHARAT was trading at 2103.60. The strike last trading price was 19.2, which was -38.15 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 19.2, which was -38.15 lower than the previous day. The implied volatity was -, 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 19.2, which was -38.15 lower than the previous day. The implied volatity was 21.92, 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 57.35, which was 0 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 57.35, which was - 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 57.35, which was 0 lower than the previous day. The implied volatity was 4.3, 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 -, which was - 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 57.35, which was 0 lower than the previous day. The implied volatity was 4.08, 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 57.35, which was 0 lower than the previous day. The implied volatity was 4.1, 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 57.35, which was 0 lower than the previous day. The implied volatity was 3.73, 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 -, which was - 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 57.35, which was 0 lower than the previous day. The implied volatity was 2.99, 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 57.35, which was 0 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0

DALBHARAT 27JAN2026 2140 PE
Delta: -0.35 Vega: 1.52 Theta: -1.45 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	2177.30	28 ₹ 9,100	-60.5 -19662.50	28.48	160 52,000	25 8,125	89 28,925
13 Jan	2105.50	88.5 ₹ 28,762.5	-7.15 -2323.75	-	0 0	0 0	0 0
12 Jan	2073.60	88.5 ₹ 28,762.5	-7.15 -2323.75	29.98	20 6,500	-3 -975	61 19,825
9 Jan	2050.40	95.65 ₹ 31,086.25	13.8 4485.00	22.53	23 7,475	-7 -2,275	65 21,125
8 Jan	2066.20	81.85 ₹ 26,601.25	29.85 9701.25	22.75	37 12,025	-19 -6,175	72 23,400
7 Jan	2121.20	49.8 ₹ 16,185	-6.05 -1966.25	22.69	39 12,675	-1 -325	91 29,575
6 Jan	2115.60	53.95 ₹ 17,533.75	5.85 1901.25	21.96	34 11,050	1 325	91 29,575
5 Jan	2133.90	50.1 ₹ 16,282.5	6.8 2210.00	26.49	152 49,400	19 6,175	89 28,925
2 Jan	2147.10	41.7 ₹ 13,552.5	-6.9 -2242.50	23.79	130 42,250	-1 -325	72 23,400
1 Jan	2136.20	47.25 ₹ 15,356.25	-3.9 -1267.50	22.36	100 32,500	10 3,250	73 23,725
31 Dec	2130.90	50.15 ₹ 16,298.75	-4.2 -1365.00	24.63	66 21,450	-1 -325	63 20,475
30 Dec	2127.70	54.65 ₹ 17,761.25	7.4 2405.00	25.57	146 47,450	12 3,900	64 20,800
29 Dec	2159.40	48.25 ₹ 15,681.25	-0.45 -146.25	26.2	38 12,350	12 3,900	52 16,900
26 Dec	2160.60	48.7 ₹ 15,827.5	-103.3 -33572.50	26.53	49 15,925	39 12,675	40 13,000
24 Dec	2109.40	152 ₹ 49,400	21.2 6890.00	-	0 0	0 0	1 325
23 Dec	2059.40	152 ₹ 49,400	21.2 6890.00	-	0 0	0 0	0 0
22 Dec	2014.20	152 ₹ 49,400	21.2 6890.00	-	0 0	0 0	1 325
19 Dec	2015.30	152 ₹ 49,400	21.2 6890.00	-	0 0	0 0	1 325
18 Dec	2024.40	152 ₹ 49,400	21.2 6890.00	-	0 0	0 0	1 325
17 Dec	2073.90	152 ₹ 49,400	21.2 6890.00	-	0 0	0 0	1 325
16 Dec	2066.50	152 ₹ 49,400	21.2 6890.00	-	0 0	0 0	1 325
15 Dec	2103.60	152 ₹ 49,400	21.2 6890.00	-	0 0	0 0	0 0
12 Dec	2072.20	152 ₹ 49,400	21.2 6890.00	-	0 0	0 0	1 325
11 Dec	1987.10	152 ₹ 49,400	21.2 6890.00	-	0 0	0 0	1 325
10 Dec	1944.60	152 ₹ 49,400	21.2 6890.00	-	0 0	0 0	1 325
9 Dec	1968.00	152 ₹ 49,400	- NaN	-	0 0	0 0	1 325
8 Dec	1993.80	152 ₹ 49,400	21.2 6890.00	-	0 0	0 0	1 325
5 Dec	1989.00	- ₹ NaN	- NaN	-	0 0	0 0	1 325
4 Dec	1990.30	152 ₹ 49,400	21.2 6890.00	23.73	1 325	0 0	1 325
3 Dec	1983.50	130.8 ₹ 42,510	-24.3 -7897.50	-	0 0	0 0	0 0
2 Dec	1986.80	130.8 ₹ 42,510	-24.3 -7897.50	-	0 0	0 0	0 0
1 Dec	2009.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	2009.40	130.8 ₹ 42,510	-24.3 -7897.50	-	0 0	0 0	0 0
27 Nov	2019.20	130.8 ₹ 42,510	-24.3 -7897.50	-	0 0	1 325	0 0

For Dalmia Bharat Limited - strike price 2140 expiring on 27JAN2026

Delta for 2140 PE is -0.35

Historical price for 2140 PE is as follows

On 14 Jan DALBHARAT was trading at 2177.30. The strike last trading price was 28, which was -60.5 lower than the previous day. The implied volatity was 28.48, the open interest changed by 25 which increased total open position to 89

On 13 Jan DALBHARAT was trading at 2105.50. The strike last trading price was 88.5, which was -7.15 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 88.5, which was -7.15 lower than the previous day. The implied volatity was 29.98, the open interest changed by -3 which decreased total open position to 61

On 9 Jan DALBHARAT was trading at 2050.40. The strike last trading price was 95.65, which was 13.8 higher than the previous day. The implied volatity was 22.53, the open interest changed by -7 which decreased total open position to 65

On 8 Jan DALBHARAT was trading at 2066.20. The strike last trading price was 81.85, which was 29.85 higher than the previous day. The implied volatity was 22.75, the open interest changed by -19 which decreased total open position to 72

On 7 Jan DALBHARAT was trading at 2121.20. The strike last trading price was 49.8, which was -6.05 lower than the previous day. The implied volatity was 22.69, the open interest changed by -1 which decreased total open position to 91

On 6 Jan DALBHARAT was trading at 2115.60. The strike last trading price was 53.95, which was 5.85 higher than the previous day. The implied volatity was 21.96, the open interest changed by 1 which increased total open position to 91

On 5 Jan DALBHARAT was trading at 2133.90. The strike last trading price was 50.1, which was 6.8 higher than the previous day. The implied volatity was 26.49, the open interest changed by 19 which increased total open position to 89

On 2 Jan DALBHARAT was trading at 2147.10. The strike last trading price was 41.7, which was -6.9 lower than the previous day. The implied volatity was 23.79, the open interest changed by -1 which decreased total open position to 72

On 1 Jan DALBHARAT was trading at 2136.20. The strike last trading price was 47.25, which was -3.9 lower than the previous day. The implied volatity was 22.36, the open interest changed by 10 which increased total open position to 73

On 31 Dec DALBHARAT was trading at 2130.90. The strike last trading price was 50.15, which was -4.2 lower than the previous day. The implied volatity was 24.63, the open interest changed by -1 which decreased total open position to 63

On 30 Dec DALBHARAT was trading at 2127.70. The strike last trading price was 54.65, which was 7.4 higher than the previous day. The implied volatity was 25.57, the open interest changed by 12 which increased total open position to 64

On 29 Dec DALBHARAT was trading at 2159.40. The strike last trading price was 48.25, which was -0.45 lower than the previous day. The implied volatity was 26.2, the open interest changed by 12 which increased total open position to 52

On 26 Dec DALBHARAT was trading at 2160.60. The strike last trading price was 48.7, which was -103.3 lower than the previous day. The implied volatity was 26.53, the open interest changed by 39 which increased total open position to 40

On 24 Dec DALBHARAT was trading at 2109.40. The strike last trading price was 152, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Dec DALBHARAT was trading at 2059.40. The strike last trading price was 152, which was 21.2 higher than the previous day. The implied volatity was -, 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 152, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Dec DALBHARAT was trading at 2015.30. The strike last trading price was 152, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec DALBHARAT was trading at 2024.40. The strike last trading price was 152, which was 21.2 higher than the previous day. The implied volatity was -, 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 152, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec DALBHARAT was trading at 2066.50. The strike last trading price was 152, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec DALBHARAT was trading at 2103.60. The strike last trading price was 152, which was 21.2 higher 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 152, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec DALBHARAT was trading at 1987.10. The strike last trading price was 152, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec DALBHARAT was trading at 1944.60. The strike last trading price was 152, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 152, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 152, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 152, which was 21.2 higher than the previous day. The implied volatity was 23.73, the open interest changed by 0 which decreased total open position to 1

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 130.8, which was -24.3 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 130.8, which was -24.3 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 130.8, which was -24.3 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 130.8, which was -24.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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