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 2400 CE
Delta: 0.02 Vega: 0.18 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2072.20	0.75 ₹ 243.75	0.55 178.75	29.08	89 28,925	18 5,850	33 10,725
11 Dec	1987.10	0.2 ₹ 65	0 0.00	-	0 0	0 0	15 4,875
10 Dec	1944.60	0.2 ₹ 65	0 0.00	33.70	4 1,300	0 0	18 5,850
9 Dec	1968.00	0.2 ₹ 65	-0.45 -146.25	-	0 0	-1 -325	0 0
8 Dec	1993.80	0.2 ₹ 65	-0.45 -146.25	28.11	1 325	0 0	19 6,175
2 Dec	1986.80	0.65 ₹ 211.25	0 0.00	-	0 0	0 0	0 0
1 Dec	2009.40	0.65 ₹ 211.25	0 0.00	-	0 0	1 325	0 0
28 Nov	2009.40	0.65 ₹ 211.25	0 0.00	25.09	1 325	0 0	18 5,850
27 Nov	2019.20	0.65 ₹ 211.25	0.15 48.75	24.40	18 5,850	14 4,550	15 4,875
25 Nov	2019.90	0.5 ₹ 162.5	-81.1 -26357.50	-	0 0	0 0	0 0
24 Nov	2022.80	0.5 ₹ 162.5	-81.1 -26357.50	-	0 0	1 325	0 0

17 Oct	2245.10	81.6 ₹ 26,520	0 0.00	-	0 0	0 0	0 0
16 Oct	2224.40	81.6 ₹ 26,520	0 0.00	3.22	0 0	0 0	0 0
15 Oct	2219.20	81.6 ₹ 26,520	0 0.00	-	0 0	0 0	0 0
14 Oct	2213.00	81.6 ₹ 26,520	0 0.00	3.51	0 0	0 0	0 0
13 Oct	2234.80	81.6 ₹ 26,520	0 0.00	-	0 0	0 0	0 0
10 Oct	2227.70	81.6 ₹ 26,520	0 0.00	2.84	0 0	0 0	0 0
9 Oct	2234.70	81.6 ₹ 26,520	0 0.00	-	0 0	0 0	0 0
8 Oct	2231.60	81.6 ₹ 26,520	0 0.00	2.80	0 0	0 0	0 0
7 Oct	2243.30	81.6 ₹ 26,520	0 0.00	-	0 0	0 0	0 0
6 Oct	2251.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2253.70	0 ₹ 0	0 0.00	1.87	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2400 expiring on 30DEC2025

Delta for 2400 CE is 0.02

Historical price for 2400 CE is as follows

On 12 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 0.75, which was 0.55 higher than the previous day. The implied volatity was 29.08, the open interest changed by 18 which increased total open position to 33

On 11 Dec DALBHARAT was trading at 1987.10. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec DALBHARAT was trading at 1944.60. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 33.70, the open interest changed by 0 which decreased total open position to 18

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 0.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 0.2, which was -0.45 lower than the previous day. The implied volatity was 28.11, the open interest changed by 0 which decreased total open position to 19

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 0.65, 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 0.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 18

On 27 Nov DALBHARAT was trading at 2019.20. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 24.40, the open interest changed by 14 which increased total open position to 15

On 25 Nov DALBHARAT was trading at 2019.90. The strike last trading price was 0.5, which was -81.1 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 0.5, which was -81.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Oct DALBHARAT was trading at 2245.10. The strike last trading price was 81.6, 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 16 Oct DALBHARAT was trading at 2224.40. The strike last trading price was 81.6, which was 0 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0

On 15 Oct DALBHARAT was trading at 2219.20. The strike last trading price was 81.6, 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 Oct DALBHARAT was trading at 2213.00. The strike last trading price was 81.6, 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 13 Oct DALBHARAT was trading at 2234.80. The strike last trading price was 81.6, 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 Oct DALBHARAT was trading at 2227.70. The strike last trading price was 81.6, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0

On 9 Oct DALBHARAT was trading at 2234.70. The strike last trading price was 81.6, 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 Oct DALBHARAT was trading at 2231.60. The strike last trading price was 81.6, which was 0 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0

On 7 Oct DALBHARAT was trading at 2243.30. The strike last trading price was 81.6, 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 Oct DALBHARAT was trading at 2251.20. The strike last trading price was 0, 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 Oct DALBHARAT was trading at 2253.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0

DALBHARAT 30DEC2025 2400 PE
Delta: -0.82 Vega: 1.22 Theta: -1.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2072.20	342 ₹ 1,11,150	-46.85 -15226.25	64.92	4 1,300	0 0	4 1,300
11 Dec	1987.10	388.85 ₹ 1,26,376.25	-1.15 -373.75	-	0 0	0 0	4 1,300
10 Dec	1944.60	388.85 ₹ 1,26,376.25	-1.15 -373.75	-	0 0	0 0	4 1,300
9 Dec	1968.00	388.85 ₹ 1,26,376.25	-1.15 -373.75	-	0 0	-1 -325	0 0
8 Dec	1993.80	388.85 ₹ 1,26,376.25	-1.15 -373.75	-	1 325	0 0	5 1,625
2 Dec	1986.80	390 ₹ 1,26,750	30 9750.00	-	1 325	0 0	5 1,625
1 Dec	2009.40	360 ₹ 1,17,000	66.55 21628.75	-	0 0	0 0	0 0
28 Nov	2009.40	360 ₹ 1,17,000	66.55 21628.75	-	0 0	0 0	0 0
27 Nov	2019.20	360 ₹ 1,17,000	66.55 21628.75	-	0 0	0 0	0 0
25 Nov	2019.90	360 ₹ 1,17,000	66.55 21628.75	-	0 0	4 1,300	0 0
24 Nov	2022.80	360 ₹ 1,17,000	66.55 21628.75	30.01	4 1,300	0 0	1 325
17 Oct	2245.10	218.05 ₹ 70,866.25	0 0.00	-	0 0	0 0	0 0
16 Oct	2224.40	218.05 ₹ 70,866.25	0 0.00	-	0 0	0 0	0 0
15 Oct	2219.20	218.05 ₹ 70,866.25	0 0.00	-	0 0	0 0	0 0
14 Oct	2213.00	218.05 ₹ 70,866.25	0 0.00	-	0 0	0 0	0 0
13 Oct	2234.80	218.05 ₹ 70,866.25	0 0.00	-	0 0	0 0	0 0
10 Oct	2227.70	218.05 ₹ 70,866.25	0 0.00	-	0 0	0 0	0 0
9 Oct	2234.70	218.05 ₹ 70,866.25	0 0.00	-	0 0	0 0	0 0
8 Oct	2231.60	218.05 ₹ 70,866.25	0 0.00	-	0 0	0 0	0 0
7 Oct	2243.30	218.05 ₹ 70,866.25	0 0.00	-	0 0	0 0	0 0
6 Oct	2251.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2253.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2400 expiring on 30DEC2025

Delta for 2400 PE is -0.82

Historical price for 2400 PE is as follows

On 12 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 342, which was -46.85 lower than the previous day. The implied volatity was 64.92, the open interest changed by 0 which decreased total open position to 4

On 11 Dec DALBHARAT was trading at 1987.10. The strike last trading price was 388.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec DALBHARAT was trading at 1944.60. The strike last trading price was 388.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec DALBHARAT was trading at 1968.00. The strike last trading price was 388.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec DALBHARAT was trading at 1993.80. The strike last trading price was 388.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 2 Dec DALBHARAT was trading at 1986.80. The strike last trading price was 390, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 1 Dec DALBHARAT was trading at 2009.40. The strike last trading price was 360, which was 66.55 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 360, which was 66.55 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 360, which was 66.55 higher 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 360, which was 66.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 24 Nov DALBHARAT was trading at 2022.80. The strike last trading price was 360, which was 66.55 higher than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 1

On 17 Oct DALBHARAT was trading at 2245.10. The strike last trading price was 218.05, 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 16 Oct DALBHARAT was trading at 2224.40. The strike last trading price was 218.05, 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 15 Oct DALBHARAT was trading at 2219.20. The strike last trading price was 218.05, 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 Oct DALBHARAT was trading at 2213.00. The strike last trading price was 218.05, 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 Oct DALBHARAT was trading at 2234.80. The strike last trading price was 218.05, 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 Oct DALBHARAT was trading at 2227.70. The strike last trading price was 218.05, 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 Oct DALBHARAT was trading at 2234.70. The strike last trading price was 218.05, 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 Oct DALBHARAT was trading at 2231.60. The strike last trading price was 218.05, 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 Oct DALBHARAT was trading at 2243.30. The strike last trading price was 218.05, 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 Oct DALBHARAT was trading at 2253.70. The strike last trading price was 0, 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