DALBHARAT

Dalmia Bharat Limited

2215.4 -46.90 (-2.07%)

L: 2207.3 H: 2266.8

Back to Option Chain

Historical option data for DALBHARAT
25 Oct 2025 12:01 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 28-OCT-2025 2260 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

25 Oct	2098.40	0.95 ₹ 308.75	-0.85 -276.25	-	627 2,03,775	-102 -33,150	307 99,775
18 Oct	2245.10	22.65 ₹ 7,361.25	-9.8 -3185.00	-	2,771 9,00,575	122 39,650	251 81,575
15 Oct	2213.00	26.55 ₹ 8,628.75	-13.1 -4257.50	-	533 1,73,225	-29 -9,425	118 38,350
28 Sept	2215.40	183.4 ₹ 59,605	0 0.00	0.85	0 0	0 0	0 0
22 Sept	2378.50	183.4 ₹ 59,605	0 0.00	-	0 0	0 0	0 0
21 Sept	2409.90	183.4 ₹ 59,605	0 0.00	-	0 0	0 0	0 0

For Dalmia Bharat Limited - strike price 2260 expiring on 28OCT2025

Delta for 2260 CE is -

Historical price for 2260 CE is as follows

On 25 Oct DALBHARAT was trading at 2098.40. The strike last trading price was 0.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -102 which decreased total open position to 307

On 18 Oct DALBHARAT was trading at 2245.10. The strike last trading price was 22.65, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 122 which increased total open position to 251

On 15 Oct DALBHARAT was trading at 2213.00. The strike last trading price was 26.55, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 118

On 28 Sept DALBHARAT was trading at 2215.40. The strike last trading price was 183.4, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0

On 22 Sept DALBHARAT was trading at 2378.50. The strike last trading price was 183.4, 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 Sept DALBHARAT was trading at 2409.90. The strike last trading price was 183.4, 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 28OCT2025 2260 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	2098.40	126.15 ₹ 40,998.75	45.4 14755.00	-	0 0	0 0	0 0
18 Oct	2245.10	44.65 ₹ 14,511.25	-21.05 -6841.25	-	1,894 6,15,550	163 52,975	203 65,975
15 Oct	2213.00	78.1 ₹ 25,382.5	21.5 6987.50	-	45 14,625	-12 -3,900	33 10,725
28 Sept	2215.40	50.35 ₹ 16,363.75	0 0.00	0.00	0 0	0 0	0 0
22 Sept	2378.50	26 ₹ 8,450	8.4 2730.00	26.58	3 975	2 650	4 1,300
21 Sept	2409.90	17.6 ₹ 5,720	-0.9 -292.50	25.37	2 650	1 325	2 650

For Dalmia Bharat Limited - strike price 2260 expiring on 28OCT2025

Delta for 2260 PE is -

Historical price for 2260 PE is as follows

On 25 Oct DALBHARAT was trading at 2098.40. The strike last trading price was 126.15, which was 45.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct DALBHARAT was trading at 2245.10. The strike last trading price was 44.65, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 163 which increased total open position to 203

On 15 Oct DALBHARAT was trading at 2213.00. The strike last trading price was 78.1, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 33

On 28 Sept DALBHARAT was trading at 2215.40. The strike last trading price was 50.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 22 Sept DALBHARAT was trading at 2378.50. The strike last trading price was 26, which was 8.4 higher than the previous day. The implied volatity was 26.58, the open interest changed by 2 which increased total open position to 4

On 21 Sept DALBHARAT was trading at 2409.90. The strike last trading price was 17.6, which was -0.9 lower than the previous day. The implied volatity was 25.37, the open interest changed by 1 which increased total open position to 2

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