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 2220 CE
Delta: 0.10 Vega: 0.82 Theta: -0.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2072.20	4.8 ₹ 1,560	3.8 1235.00	21.82	117 38,025	84 27,300	113 36,725
11 Dec	1987.10	1 ₹ 325	-4.25 -1381.25	23.75	1 325	0 0	30 9,750

10 Dec	1944.60	5.2 ₹ 1,690	-1.2 -390.00	-	0 0	0 0	30 9,750
9 Dec	1968.00	5.2 ₹ 1,690	-1.2 -390.00	-	0 0	0 0	0 0
8 Dec	1993.80	5.2 ₹ 1,690	-1.2 -390.00	-	0 0	0 0	30 9,750
5 Dec	1989.00	5.2 ₹ 1,690	-1.2 -390.00	-	0 0	0 0	0 0
4 Dec	1990.30	5.2 ₹ 1,690	-1.2 -390.00	-	0 0	0 0	0 0
3 Dec	1983.50	5.2 ₹ 1,690	-1.2 -390.00	-	0 0	0 0	0 0
2 Dec	1986.80	5.2 ₹ 1,690	-1.2 -390.00	-	0 0	0 0	0 0
1 Dec	2009.40	5.2 ₹ 1,690	-1.2 -390.00	-	0 0	0 0	0 0
28 Nov	2009.40	5.2 ₹ 1,690	-1.2 -390.00	-	0 0	13 4,225	0 0
27 Nov	2019.20	5.2 ₹ 1,690	-1.2 -390.00	21.31	28 9,100	14 4,550	31 10,075
26 Nov	2026.60	6.4 ₹ 2,080	-2.4 -780.00	20.76	31 10,075	-2 -650	17 5,525
25 Nov	2019.90	8.8 ₹ 2,860	-0.45 -146.25	23.66	1 325	0 0	18 5,850
24 Nov	2022.80	9.25 ₹ 3,006.25	1.05 341.25	23.14	8 2,600	6 1,950	18 5,850
21 Nov	2009.20	8.2 ₹ 2,665	-0.75 -243.75	-	0 0	0 0	0 0
20 Nov	2012.10	8.2 ₹ 2,665	-0.75 -243.75	-	0 0	5 1,625	0 0
19 Nov	2021.30	8.2 ₹ 2,665	-0.75 -243.75	20.69	11 3,575	1 325	8 2,600
18 Nov	1991.00	8.95 ₹ 2,908.75	-8.45 -2746.25	23.25	3 975	2 650	6 1,950
17 Nov	2014.60	17.4 ₹ 5,655	-58.4 -18980.00	-	0 0	0 0	0 0
14 Nov	2032.60	17.4 ₹ 5,655	-58.4 -18980.00	-	0 0	0 0	0 0
13 Nov	2047.80	17.4 ₹ 5,655	-58.4 -18980.00	-	0 0	4 1,300	0 0
12 Nov	2036.20	17.4 ₹ 5,655	-58.4 -18980.00	22.15	4 1,300	0 0	0 0
11 Nov	2044.80	75.8 ₹ 24,635	0 0.00	5.17	0 0	0 0	0 0
3 Nov	2081.90	75.8 ₹ 24,635	0 0.00	3.19	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2220 expiring on 30DEC2025

Delta for 2220 CE is 0.10

Historical price for 2220 CE is as follows

On 12 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 4.8, which was 3.8 higher than the previous day. The implied volatity was 21.82, the open interest changed by 84 which increased total open position to 113

On 11 Dec DALBHARAT was trading at 1987.10. The strike last trading price was 1, which was -4.25 lower than the previous day. The implied volatity was 23.75, the open interest changed by 0 which decreased total open position to 30

On 10 Dec DALBHARAT was trading at 1944.60. The strike last trading price was 5.2, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 5.2, which was -1.2 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 5.2, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 5.2, which was -1.2 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 5.2, which was -1.2 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 5.2, which was -1.2 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 5.2, which was -1.2 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 5.2, which was -1.2 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 5.2, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 5.2, which was -1.2 lower than the previous day. The implied volatity was 21.31, the open interest changed by 14 which increased total open position to 31

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 6.4, which was -2.4 lower than the previous day. The implied volatity was 20.76, the open interest changed by -2 which decreased total open position to 17

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 8.8, which was -0.45 lower than the previous day. The implied volatity was 23.66, the open interest changed by 0 which decreased total open position to 18

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 9.25, which was 1.05 higher than the previous day. The implied volatity was 23.14, the open interest changed by 6 which increased total open position to 18

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 8.2, which was -0.75 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 8.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 8.2, which was -0.75 lower than the previous day. The implied volatity was 20.69, the open interest changed by 1 which increased total open position to 8

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 8.95, which was -8.45 lower than the previous day. The implied volatity was 23.25, the open interest changed by 2 which increased total open position to 6

On 17 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 17.4, which was -58.4 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 17.4, which was -58.4 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 17.4, which was -58.4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 12 Nov DALBHARAT was trading at 2036.20. The strike last trading price was 17.4, which was -58.4 lower than the previous day. The implied volatity was 22.15, 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 75.8, which was 0 lower than the previous day. The implied volatity was 5.17, 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 75.8, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0

DALBHARAT 30DEC2025 2220 PE
Delta: -0.80 Vega: 1.27 Theta: -0.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2072.20	149.4 ₹ 48,555	4.9 1592.50	31.62	13 4,225	7 2,275	7 2,275
11 Dec	1987.10	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1944.60	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1968.00	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1993.80	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1989.00	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1990.30	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1983.50	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1986.80	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2009.40	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2009.40	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2019.20	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2026.60	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2019.90	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2022.80	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2009.20	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2012.10	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2021.30	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1991.00	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2014.60	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2032.60	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2047.80	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2036.20	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2044.80	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2081.90	144.5 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2220 expiring on 30DEC2025

Delta for 2220 PE is -0.80

Historical price for 2220 PE is as follows

On 12 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 149.4, which was 4.9 higher than the previous day. The implied volatity was 31.62, the open interest changed by 7 which increased total open position to 7

On 11 Dec DALBHARAT was trading at 1987.10. The strike last trading price was 144.5, 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 144.5, 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 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 144.5, 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 144.5, 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 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 144.5, 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 144.5, 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 144.5, 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 144.5, 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 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 144.5, 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 144.5, 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 144.5, 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 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 144.5, 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 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 144.5, 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 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 144.5, 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 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 144.5, 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 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 144.5, 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 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 144.5, 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 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 144.5, 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 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 144.5, 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 14 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 144.5, 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 13 Nov DALBHARAT was trading at 2047.80. The strike last trading price was 144.5, 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 12 Nov DALBHARAT was trading at 2036.20. The strike last trading price was 144.5, 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 Nov DALBHARAT was trading at 2044.80. The strike last trading price was 144.5, 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 Nov DALBHARAT was trading at 2081.90. The strike last trading price was 144.5, 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