DALBHARAT

Dalmia Bharat Limited

2015.3 -9.10 (-0.45%)

L: 2006.3 H: 2031.4

Back to Option Chain

Historical option data for DALBHARAT
21 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 2020 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2015.30	26.45 ₹ 8,596.25	-7.65 -2486.25	-	272 88,400	29 9,425	142 46,150
20 Dec	2015.30	26.45 ₹ 8,596.25	-7.65 -2486.25	-	272 88,400	29 9,425	142 46,150

14 Dec	2072.20	71 ₹ 23,075	48.05 15616.25	-	787 2,55,775	-121 -39,325	191 62,075
13 Dec	2072.20	71 ₹ 23,075	48.05 15616.25	-	787 2,55,775	-121 -39,325	191 62,075
7 Dec	1989.00	31.3 ₹ 10,172.5	1.55 503.75	-	55 17,875	-8 -2,600	196 63,700
5 Dec	1989.00	31.3 ₹ 10,172.5	1.55 503.75	17.54	55 17,875	-2 -650	196 63,700
30 Nov	2009.40	46.35 ₹ 15,063.75	-6.6 -2145.00	-	82 26,650	-6 -1,950	150 48,750
29 Nov	2009.40	46.35 ₹ 15,063.75	-6.6 -2145.00	-	82 26,650	-6 -1,950	150 48,750
23 Nov	2009.20	52 ₹ 16,900	-10.3 -3347.50	-	58 18,850	23 7,475	49 15,925
22 Nov	2009.20	52 ₹ 16,900	-10.3 -3347.50	-	58 18,850	23 7,475	49 15,925
16 Nov	2032.60	86.15 ₹ 27,998.75	-1.85 -601.25	-	1 325	-1 -325	3 975
15 Nov	2032.60	86.15 ₹ 27,998.75	-1.85 -601.25	-	1 325	-1 -325	3 975
14 Nov	2032.60	86.15 ₹ 27,998.75	-1.85 -601.25	-	1 325	0 0	3 975
13 Nov	2047.80	88 ₹ 28,600	-19.65 -6386.25	-	0 0	1 325	0 0
9 Nov	2042.50	160.15 ₹ 52,048.75	-18.95 -6158.75	-	0 0	0 0	0 0
8 Nov	2042.50	160.15 ₹ 52,048.75	-18.95 -6158.75	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2020 expiring on 30DEC2025

Delta for 2020 CE is -

Historical price for 2020 CE is as follows

On 21 Dec DALBHARAT was trading at 2015.30. The strike last trading price was 26.45, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 142

On 20 Dec DALBHARAT was trading at 2015.30. The strike last trading price was 26.45, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 142

On 14 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 71, which was 48.05 higher than the previous day. The implied volatity was -, the open interest changed by -121 which decreased total open position to 191

On 13 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 71, which was 48.05 higher than the previous day. The implied volatity was -, the open interest changed by -121 which decreased total open position to 191

On 7 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 31.3, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 196

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 31.3, which was 1.55 higher than the previous day. The implied volatity was 17.54, the open interest changed by -2 which decreased total open position to 196

On 30 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 46.35, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 150

On 29 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 46.35, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 150

On 23 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 52, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 49

On 22 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 52, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 49

On 16 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 86.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3

On 15 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 86.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3

On 14 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 86.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Nov DALBHARAT was trading at 2047.80. The strike last trading price was 88, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 9 Nov DALBHARAT was trading at 2042.50. The strike last trading price was 160.15, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov DALBHARAT was trading at 2042.50. The strike last trading price was 160.15, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

DALBHARAT 30DEC2025 2020 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2015.30	24.65 ₹ 8,011.25	-0.85 -276.25	-	131 42,575	5 1,625	222 72,150
20 Dec	2015.30	24.65 ₹ 8,011.25	-0.85 -276.25	-	131 42,575	5 1,625	222 72,150
14 Dec	2072.20	14.55 ₹ 4,728.75	-70.25 -22831.25	-	741 2,40,825	107 34,775	280 91,000
13 Dec	2072.20	14.55 ₹ 4,728.75	-70.25 -22831.25	-	741 2,40,825	107 34,775	280 91,000
7 Dec	1989.00	46 ₹ 14,950	-11.1 -3607.50	-	22 7,150	-6 -1,950	143 46,475
5 Dec	1989.00	46 ₹ 14,950	-11.1 -3607.50	19.22	22 7,150	-2 -650	143 46,475
30 Nov	2009.40	43.6 ₹ 14,170	2.5 812.50	-	24 7,800	-3 -975	145 47,125
29 Nov	2009.40	43.6 ₹ 14,170	2.5 812.50	-	24 7,800	-3 -975	145 47,125
23 Nov	2009.20	51.35 ₹ 16,688.75	-5.85 -1901.25	-	0 0	0 0	0 0
22 Nov	2009.20	51.35 ₹ 16,688.75	-5.85 -1901.25	-	0 0	0 0	0 0
16 Nov	2032.60	50.85 ₹ 16,526.25	0.9 292.50	-	11 3,575	10 3,250	9 2,925
15 Nov	2032.60	50.85 ₹ 16,526.25	0.9 292.50	-	11 3,575	10 3,250	9 2,925
14 Nov	2032.60	50.85 ₹ 16,526.25	0.9 292.50	-	11 3,575	9 2,925	9 2,925
13 Nov	2047.80	49.95 ₹ 16,233.75	0 0.00	-	0 0	0 0	0 0
9 Nov	2042.50	49.95 ₹ 16,233.75	0 0.00	-	0 0	0 0	0 0
8 Nov	2042.50	49.95 ₹ 16,233.75	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2020 expiring on 30DEC2025

Delta for 2020 PE is -

Historical price for 2020 PE is as follows

On 21 Dec DALBHARAT was trading at 2015.30. The strike last trading price was 24.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 222

On 20 Dec DALBHARAT was trading at 2015.30. The strike last trading price was 24.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 222

On 14 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 14.55, which was -70.25 lower than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 280

On 13 Dec DALBHARAT was trading at 2072.20. The strike last trading price was 14.55, which was -70.25 lower than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 280

On 7 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 46, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 143

On 5 Dec DALBHARAT was trading at 1989.00. The strike last trading price was 46, which was -11.1 lower than the previous day. The implied volatity was 19.22, the open interest changed by -2 which decreased total open position to 143

On 30 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 43.6, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 145

On 29 Nov DALBHARAT was trading at 2009.40. The strike last trading price was 43.6, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 145

On 23 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 51.35, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov DALBHARAT was trading at 2009.20. The strike last trading price was 51.35, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 50.85, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 9

On 15 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 50.85, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 9

On 14 Nov DALBHARAT was trading at 2032.60. The strike last trading price was 50.85, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9

On 13 Nov DALBHARAT was trading at 2047.80. The strike last trading price was 49.95, 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 Nov DALBHARAT was trading at 2042.50. The strike last trading price was 49.95, 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 Nov DALBHARAT was trading at 2042.50. The strike last trading price was 49.95, 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