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 2300 CE
Delta: 0.05 Vega: 0.44 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2072.20	2.15 ₹ 698.75	1.65 536.25	25.63	462 1,50,150	52 16,900	104 33,800
11 Dec	1987.10	0.5 ₹ 162.5	-0.05 -16.25	27.36	7 2,275	0 0	52 16,900
10 Dec	1944.60	0.55 ₹ 178.75	0.1 32.50	-	0 0	0 0	52 16,900
9 Dec	1968.00	0.55 ₹ 178.75	0.1 32.50	27.55	2 650	-1 -325	53 17,225
8 Dec	1993.80	0.45 ₹ 146.25	-0.15 -48.75	24.71	5 1,625	-4 -1,300	55 17,875
5 Dec	1989.00	0.6 ₹ 195	-0.25 -81.25	23.30	8 2,600	0 0	58 18,850
4 Dec	1990.30	0.85 ₹ 276.25	-0.1 -32.50	24.54	3 975	1 325	58 18,850
3 Dec	1983.50	0.95 ₹ 308.75	-0.35 -113.75	25.35	14 4,550	2 650	56 18,200
2 Dec	1986.80	1.3 ₹ 422.5	-0.35 -113.75	24.94	2 650	0 0	54 17,550
1 Dec	2009.40	1.65 ₹ 536.25	-0.1 -32.50	23.86	79 25,675	-38 -12,350	55 17,875
28 Nov	2009.40	1.75 ₹ 568.75	0 0.00	22.83	2 650	0 0	94 30,550
27 Nov	2019.20	1.75 ₹ 568.75	-1.3 -422.50	22.12	36 11,700	22 7,150	94 30,550
26 Nov	2026.60	3.05 ₹ 991.25	1.5 487.50	22.98	84 27,300	38 12,350	57 18,525
25 Nov	2019.90	1.55 ₹ 503.75	-2.25 -731.25	20.90	2 650	0 0	18 5,850
24 Nov	2022.80	3.8 ₹ 1,235	0 0.00	23.34	1 325	0 0	18 5,850
21 Nov	2009.20	3.8 ₹ 1,235	-0.45 -146.25	24.32	6 1,950	1 325	19 6,175
20 Nov	2012.10	4.25 ₹ 1,381.25	-0.95 -308.75	23.25	23 7,475	-14 -4,550	20 6,500
19 Nov	2021.30	5.2 ₹ 1,690	-0.05 -16.25	23.61	16 5,200	0 0	35 11,375
18 Nov	1991.00	5.25 ₹ 1,706.25	-1.75 -568.75	25.52	33 10,725	30 9,750	33 10,725
17 Nov	2014.60	7 ₹ 2,275	-2 -650.00	24.82	1 325	0 0	2 650
13 Nov	2047.80	9 ₹ 2,925	-3 -975.00	22.70	2 650	1 325	3 975
12 Nov	2036.20	12 ₹ 3,900	0.95 308.75	25.36	1 325	0 0	1 325

11 Nov	2044.80	11.05 ₹ 3,591.25	-0.95 -308.75	24.08	1 325	0 0	1 325

For Dalmia Bharat Limited - strike price 2300 expiring on 30DEC2025

Delta for 2300 CE is 0.05

Historical price for 2300 CE is as follows

On 12 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 2.15, which was 1.65 higher than the previous day. The implied volatity was 25.63, the open interest changed by 52 which increased total open position to 104

On 11 Dec DALBHARAT was trading at 1987.10. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 52

On 10 Dec DALBHARAT was trading at 1944.60. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 27.55, the open interest changed by -1 which decreased total open position to 53

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 24.71, the open interest changed by -4 which decreased total open position to 55

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 23.30, the open interest changed by 0 which decreased total open position to 58

On 4 Dec DALBHARAT was trading at 1990.30. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 24.54, the open interest changed by 1 which increased total open position to 58

On 3 Dec DALBHARAT was trading at 1983.50. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 25.35, the open interest changed by 2 which increased total open position to 56

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 24.94, the open interest changed by 0 which decreased total open position to 54

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 23.86, the open interest changed by -38 which decreased total open position to 55

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 22.83, the open interest changed by 0 which decreased total open position to 94

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 1.75, which was -1.3 lower than the previous day. The implied volatity was 22.12, the open interest changed by 22 which increased total open position to 94

On 26 Nov DALBHARAT was trading at 2026.60. The strike last trading price was 3.05, which was 1.5 higher than the previous day. The implied volatity was 22.98, the open interest changed by 38 which increased total open position to 57

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 1.55, which was -2.25 lower than the previous day. The implied volatity was 20.90, 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 3.8, which was 0 lower than the previous day. The implied volatity was 23.34, the open interest changed by 0 which decreased total open position to 18

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 3.8, which was -0.45 lower than the previous day. The implied volatity was 24.32, the open interest changed by 1 which increased total open position to 19

On 20 Nov DALBHARAT was trading at 2012.10. The strike last trading price was 4.25, which was -0.95 lower than the previous day. The implied volatity was 23.25, the open interest changed by -14 which decreased total open position to 20

On 19 Nov DALBHARAT was trading at 2021.30. The strike last trading price was 5.2, which was -0.05 lower than the previous day. The implied volatity was 23.61, the open interest changed by 0 which decreased total open position to 35

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 5.25, which was -1.75 lower than the previous day. The implied volatity was 25.52, the open interest changed by 30 which increased total open position to 33

On 17 Nov DALBHARAT was trading at 2014.60. The strike last trading price was 7, which was -2 lower than the previous day. The implied volatity was 24.82, the open interest changed by 0 which decreased total open position to 2

On 13 Nov DALBHARAT was trading at 2047.80. The strike last trading price was 9, which was -3 lower than the previous day. The implied volatity was 22.70, the open interest changed by 1 which increased total open position to 3

On 12 Nov DALBHARAT was trading at 2036.20. The strike last trading price was 12, which was 0.95 higher than the previous day. The implied volatity was 25.36, the open interest changed by 0 which decreased total open position to 1

On 11 Nov DALBHARAT was trading at 2044.80. The strike last trading price was 11.05, which was -0.95 lower than the previous day. The implied volatity was 24.08, the open interest changed by 0 which decreased total open position to 1

DALBHARAT 30DEC2025 2300 PE
Delta: -0.87 Vega: 0.99 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2072.20	225.15 ₹ 73,173.75	-43.75 -14218.75	38.32	4 1,300	-1 -325	6 1,950
11 Dec	1987.10	268.9 ₹ 87,392.5	6.9 2242.50	-	0 0	0 0	7 2,275
10 Dec	1944.60	268.9 ₹ 87,392.5	6.9 2242.50	-	0 0	0 0	7 2,275
9 Dec	1968.00	268.9 ₹ 87,392.5	6.9 2242.50	-	0 0	0 0	0 0
8 Dec	1993.80	268.9 ₹ 87,392.5	6.9 2242.50	-	0 0	0 0	7 2,275
5 Dec	1989.00	268.9 ₹ 87,392.5	6.9 2242.50	-	0 0	0 0	0 0
4 Dec	1990.30	268.9 ₹ 87,392.5	6.9 2242.50	-	0 0	0 0	0 0
3 Dec	1983.50	268.9 ₹ 87,392.5	6.9 2242.50	-	0 0	0 0	0 0
2 Dec	1986.80	268.9 ₹ 87,392.5	6.9 2242.50	-	0 0	0 0	0 0
1 Dec	2009.40	268.9 ₹ 87,392.5	6.9 2242.50	-	0 0	0 0	0 0
28 Nov	2009.40	268.9 ₹ 87,392.5	6.9 2242.50	-	0 0	0 0	0 0
27 Nov	2019.20	268.9 ₹ 87,392.5	6.9 2242.50	-	0 0	0 0	0 0
26 Nov	2026.60	268.9 ₹ 87,392.5	6.9 2242.50	-	0 0	2 650	0 0
25 Nov	2019.90	268.9 ₹ 87,392.5	6.9 2242.50	27.22	2 650	0 0	5 1,625
24 Nov	2022.80	262 ₹ 85,150	-36 -11700.00	25.04	1 325	0 0	4 1,300
21 Nov	2009.20	298 ₹ 96,850	48 15600.00	-	0 0	0 0	0 0
20 Nov	2012.10	298 ₹ 96,850	48 15600.00	-	0 0	1 325	0 0
19 Nov	2021.30	298 ₹ 96,850	48 15600.00	47.86	1 325	0 0	3 975
18 Nov	1991.00	250 ₹ 81,250	51.85 16851.25	-	0 0	0 0	0 0
17 Nov	2014.60	250 ₹ 81,250	51.85 16851.25	-	0 0	0 0	0 0
13 Nov	2047.80	250 ₹ 81,250	51.85 16851.25	-	0 0	0 0	0 0
12 Nov	2036.20	250 ₹ 81,250	51.85 16851.25	-	0 0	0 0	0 0
11 Nov	2044.80	250 ₹ 81,250	51.85 16851.25	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2300 expiring on 30DEC2025

Delta for 2300 PE is -0.87

Historical price for 2300 PE is as follows

On 12 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 225.15, which was -43.75 lower than the previous day. The implied volatity was 38.32, the open interest changed by -1 which decreased total open position to 6

On 11 Dec DALBHARAT was trading at 1987.10. The strike last trading price was 268.9, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec DALBHARAT was trading at 1944.60. The strike last trading price was 268.9, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 268.9, which was 6.9 higher 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 268.9, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 268.9, which was 6.9 higher 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 268.9, which was 6.9 higher 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 268.9, which was 6.9 higher 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 268.9, which was 6.9 higher 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 268.9, which was 6.9 higher 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 268.9, which was 6.9 higher 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 268.9, which was 6.9 higher 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 268.9, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 268.9, which was 6.9 higher than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 5

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 262, which was -36 lower than the previous day. The implied volatity was 25.04, the open interest changed by 0 which decreased total open position to 4

On 21 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 298, which was 48 higher 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 298, which was 48 higher 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 298, which was 48 higher than the previous day. The implied volatity was 47.86, the open interest changed by 0 which decreased total open position to 3

On 18 Nov DALBHARAT was trading at 1991.00. The strike last trading price was 250, which was 51.85 higher 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 250, which was 51.85 higher 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 250, which was 51.85 higher 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 250, which was 51.85 higher 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 250, which was 51.85 higher 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