DALBHARAT

Dalmia Bharat Limited

2072.2 +85.10 (4.28%)

L: 1991 H: 2077.6

Back to Option Chain

Historical option data for DALBHARAT
12 Dec 2025 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 30-DEC-2025 2180 CE
Delta: 0.17 Vega: 1.16 Theta: -0.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2072.20	8.25 ₹ 2,681.25	7.1 2307.50	20.35	168 54,600	49 15,925	61 19,825
11 Dec	1987.10	1.15 ₹ 373.75	-7.4 -2405.00	20.85	1 325	0 0	11 3,575
10 Dec	1944.60	8.45 ₹ 2,746.25	-2.45 -796.25	-	0 0	0 0	11 3,575
9 Dec	1968.00	8.45 ₹ 2,746.25	-2.45 -796.25	-	0 0	0 0	0 0
8 Dec	1993.80	8.45 ₹ 2,746.25	-2.45 -796.25	-	0 0	0 0	11 3,575
5 Dec	1989.00	8.45 ₹ 2,746.25	-2.45 -796.25	-	0 0	0 0	0 0
4 Dec	1990.30	8.45 ₹ 2,746.25	-2.45 -796.25	-	0 0	0 0	0 0
3 Dec	1983.50	8.45 ₹ 2,746.25	-2.45 -796.25	-	0 0	0 0	0 0
2 Dec	1986.80	8.45 ₹ 2,746.25	-2.45 -796.25	-	0 0	0 0	0 0
1 Dec	2009.40	8.45 ₹ 2,746.25	-2.45 -796.25	-	0 0	0 0	0 0
28 Nov	2009.40	8.45 ₹ 2,746.25	-2.45 -796.25	-	0 0	4 1,300	0 0
27 Nov	2019.20	8.45 ₹ 2,746.25	-2.45 -796.25	20.69	6 1,950	3 975	10 3,250
26 Nov	2026.60	10.9 ₹ 3,542.5	0.9 292.50	-	0 0	6 1,950	0 0
25 Nov	2019.90	10.9 ₹ 3,542.5	0.9 292.50	21.60	7 2,275	5 1,625	6 1,950

24 Nov	2022.80	10 ₹ 3,250	-81.75 -26568.75	-	0 0	0 0	0 0
21 Nov	2009.20	10 ₹ 3,250	-81.75 -26568.75	-	0 0	0 0	0 0
20 Nov	2012.10	10 ₹ 3,250	-81.75 -26568.75	-	0 0	1 325	0 0
19 Nov	2021.30	10 ₹ 3,250	-81.75 -26568.75	18.61	1 325	0 0	0 0
18 Nov	1991.00	91.75 ₹ 29,818.75	0 0.00	5.80	0 0	0 0	0 0
17 Nov	2014.60	91.75 ₹ 29,818.75	0 0.00	4.80	0 0	0 0	0 0
14 Nov	2032.60	91.75 ₹ 29,818.75	0 0.00	4.23	0 0	0 0	0 0
13 Nov	2047.80	91.75 ₹ 29,818.75	0 0.00	3.59	0 0	0 0	0 0
12 Nov	2036.20	91.75 ₹ 29,818.75	0 0.00	3.82	0 0	0 0	0 0
11 Nov	2044.80	91.75 ₹ 29,818.75	0 0.00	3.61	0 0	0 0	0 0
7 Nov	2037.50	91.75 ₹ 29,818.75	0 0.00	3.51	0 0	0 0	0 0
6 Nov	2048.80	91.75 ₹ 29,818.75	0 0.00	3.20	0 0	0 0	0 0
4 Nov	2049.60	91.75 ₹ 29,818.75	0 0.00	3.09	0 0	0 0	0 0
3 Nov	2081.90	91.75 ₹ 29,818.75	0 0.00	2.15	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2180 expiring on 30DEC2025

Delta for 2180 CE is 0.17

Historical price for 2180 CE is as follows

On 12 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 8.25, which was 7.1 higher than the previous day. The implied volatity was 20.35, the open interest changed by 49 which increased total open position to 61

On 11 Dec DALBHARAT was trading at 1987.10. The strike last trading price was 1.15, which was -7.4 lower than the previous day. The implied volatity was 20.85, the open interest changed by 0 which decreased total open position to 11

On 10 Dec DALBHARAT was trading at 1944.60. The strike last trading price was 8.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 8.45, which was -2.45 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 8.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 8.45, which was -2.45 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 8.45, which was -2.45 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 8.45, which was -2.45 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 8.45, which was -2.45 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 8.45, which was -2.45 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 8.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 8.45, which was -2.45 lower than the previous day. The implied volatity was 20.69, the open interest changed by 3 which increased total open position to 10

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 10.9, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 10.9, which was 0.9 higher than the previous day. The implied volatity was 21.60, the open interest changed by 5 which increased total open position to 6

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 10, which was -81.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 10, which was -81.75 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 10, which was -81.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 10, which was -81.75 lower than the previous day. The implied volatity was 18.61, 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 91.75, which was 0 lower than the previous day. The implied volatity was 5.80, 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 91.75, which was 0 lower than the previous day. The implied volatity was 4.80, 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 91.75, which was 0 lower than the previous day. The implied volatity was 4.23, 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 91.75, which was 0 lower than the previous day. The implied volatity was 3.59, 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 91.75, which was 0 lower than the previous day. The implied volatity was 3.82, 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 91.75, which was 0 lower than the previous day. The implied volatity was 3.61, 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 91.75, which was 0 lower than the previous day. The implied volatity was 3.51, 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 91.75, which was 0 lower than the previous day. The implied volatity was 3.20, 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 91.75, which was 0 lower than the previous day. The implied volatity was 3.09, 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 91.75, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0

DALBHARAT 30DEC2025 2180 PE
Delta: -0.78 Vega: 1.37 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2072.20	108.75 ₹ 35,343.75	-12.1 -3932.50	25.24	27 8,775	12 3,900	12 3,900
11 Dec	1987.10	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
10 Dec	1944.60	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
9 Dec	1968.00	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1993.80	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
5 Dec	1989.00	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1990.30	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
3 Dec	1983.50	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1986.80	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
1 Dec	2009.40	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
28 Nov	2009.40	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
27 Nov	2019.20	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
26 Nov	2026.60	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
25 Nov	2019.90	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
24 Nov	2022.80	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
21 Nov	2009.20	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
20 Nov	2012.10	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
19 Nov	2021.30	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1991.00	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
17 Nov	2014.60	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
14 Nov	2032.60	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
13 Nov	2047.80	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
12 Nov	2036.20	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
11 Nov	2044.80	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
7 Nov	2037.50	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
6 Nov	2048.80	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
4 Nov	2049.60	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0
3 Nov	2081.90	120.85 ₹ 39,276.25	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2180 expiring on 30DEC2025

Delta for 2180 PE is -0.78

Historical price for 2180 PE is as follows

On 12 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 108.75, which was -12.1 lower than the previous day. The implied volatity was 25.24, the open interest changed by 12 which increased total open position to 12

On 11 Dec DALBHARAT was trading at 1987.10. The strike last trading price was 120.85, 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 120.85, 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 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 120.85, 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 120.85, 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 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 120.85, 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 120.85, 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 120.85, 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 120.85, 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 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 120.85, 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 120.85, 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 120.85, 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 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 120.85, 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 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 120.85, 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 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 120.85, 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 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 120.85, 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 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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 120.85, 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