DALBHARAT

Dalmia Bharat Limited

2096.8 -2.30 (-0.11%)

L: 2087.4 H: 2109.9

Back to Option Chain

Historical option data for DALBHARAT
02 Nov 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 25-NOV-2025 2100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	2096.80	50.05 ₹ 16,266.25	-9.5 -3087.50	-	277 90,025	18 5,850	200 65,000
1 Nov	2096.80	50.05 ₹ 16,266.25	-9.5 -3087.50	-	277 90,025	18 5,850	200 65,000
27 Oct	2093.20	65.65 ₹ 21,336.25	-3 -975.00	-	312 1,01,400	183 59,475	208 67,600

26 Oct	2098.40	68 ₹ 22,100	-124.25 -40381.25	-	41 13,325	25 8,125	25 8,125
25 Oct	2098.40	68 ₹ 22,100	-124.25 -40381.25	-	41 13,325	25 8,125	25 8,125
18 Oct	2245.10	192.25 ₹ 62,481.25	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2100 expiring on 25NOV2025

Delta for 2100 CE is -

Historical price for 2100 CE is as follows

On 2 Nov DALBHARAT was trading at 2096.80. The strike last trading price was 50.05, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 200

On 1 Nov DALBHARAT was trading at 2096.80. The strike last trading price was 50.05, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 200

On 27 Oct DALBHARAT was trading at 2093.20. The strike last trading price was 65.65, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 183 which increased total open position to 208

On 26 Oct DALBHARAT was trading at 2098.40. The strike last trading price was 68, which was -124.25 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25

On 25 Oct DALBHARAT was trading at 2098.40. The strike last trading price was 68, which was -124.25 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25

On 18 Oct DALBHARAT was trading at 2245.10. The strike last trading price was 192.25, 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

DALBHARAT 25NOV2025 2100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	2096.80	47 ₹ 15,275	0.35 113.75	-	405 1,31,625	27 8,775	265 86,125
1 Nov	2096.80	47 ₹ 15,275	0.35 113.75	-	405 1,31,625	27 8,775	265 86,125
27 Oct	2093.20	55 ₹ 17,875	-1 -325.00	-	187 60,775	26 8,450	192 62,400
26 Oct	2098.40	55 ₹ 17,875	9.75 3168.75	-	180 58,500	77 25,025	166 53,950
25 Oct	2098.40	55 ₹ 17,875	9.75 3168.75	-	180 58,500	77 25,025	166 53,950
18 Oct	2245.10	21 ₹ 6,825	-7.05 -2291.25	-	19 6,175	1 325	8 2,600

For Dalmia Bharat Limited - strike price 2100 expiring on 25NOV2025

Delta for 2100 PE is -

Historical price for 2100 PE is as follows

On 2 Nov DALBHARAT was trading at 2096.80. The strike last trading price was 47, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 265

On 1 Nov DALBHARAT was trading at 2096.80. The strike last trading price was 47, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 265

On 27 Oct DALBHARAT was trading at 2093.20. The strike last trading price was 55, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 192

On 26 Oct DALBHARAT was trading at 2098.40. The strike last trading price was 55, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 166

On 25 Oct DALBHARAT was trading at 2098.40. The strike last trading price was 55, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 166

On 18 Oct DALBHARAT was trading at 2245.10. The strike last trading price was 21, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

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