Historical option data for DALBHARAT
20 May 2026 04:10 PM IST
| DALBHARAT 26-May-2026 (5d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0
Theta: -1.05
Gamma: 0.00262
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1706.80 | 3.45 | -2.55 (-42.50%) | 30.88 | 355 | -48 | 616 | |||||||||
| 19 May | 1713.80 | 6.05 | -3.45 (-36.32%) | 32.94 | 777 | 139 | 665 | |||||||||
| 18 May | 1712.60 | 10.1 | -6.45 (-38.97%) | 36.39 | 878 | 49 | 527 | |||||||||
| 15 May | 1727.50 | 15.7 | -16.2 (-50.78%) | 33.51 | 506 | 127 | 478 | |||||||||
| 14 May | 1764.70 | 33 | -6.45 (-16.35%) | 36.21 | 840 | 24 | 351 | |||||||||
| 13 May | 1776.90 | 39.25 | -4.8 (-10.90%) | 0 | 735 | 2 | 323 | |||||||||
| 12 May | 1781.20 | 43.95 | -2.95 (-6.29%) | 0 | 1,051 | 47 | 318 | |||||||||
| 11 May | 1772.20 | 51.15 | -29.85 (-36.85%) | 0 | 932 | 118 | 273 | |||||||||
| 8 May | 1823.60 | 86.6 | -102.35 (-54.17%) | 37.87 | 260 | 119 | 156 | |||||||||
| 7 May | 1974.30 | 188.95 | 0 (0.00%) | 40.84 | 0 | 0 | 37 | |||||||||
| 6 May | 1974.60 | 188.95 | -24.95 (-11.66%) | 40.84 | 3 | 1 | 38 | |||||||||
| 5 May | 1968.10 | 213.9 | 0 (0.00%) | 36.96 | 0 | 0 | 37 | |||||||||
| 4 May | 1983.30 | 213.9 | 73.9 (52.79%) | 36.96 | 2 | 11 | 36 | |||||||||
| 30 Apr | 1906.30 | 140 | -27.4 (-16.37%) | 35.69 | 10 | 0 | 25 | |||||||||
| 29 Apr | 1949.70 | 167.4 | 16.4 (10.86%) | 31.15 | 13 | 11 | 24 | |||||||||
| 28 Apr | 1918.80 | 151 | -39 (-20.53%) | 29.89 | 5 | 3 | 14 | |||||||||
| 27 Apr | 1972.70 | 190 | 0 (0.00%) | 29.22 | 0 | 0 | 11 | |||||||||
| 24 Apr | 1962.50 | 190 | -25 (-11.63%) | 29.22 | 10 | 0 | 1 | |||||||||
| 23 Apr | 1958.80 | 215 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 1992.80 | 215 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 1990.00 | 215 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 1981.80 | 215 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 1971.70 | 215 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 1974.70 | 215 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 1974.60 | 215 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 1947.60 | 215 | 0 (0.00%) | 40.39 | 0 | 0 | 1 | |||||||||
| 10 Apr | 1968.70 | 215 | -105.2 (-32.85%) | 40.39 | 1 | 0 | 0 | |||||||||
| 9 Apr | 1910.60 | 320.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1922.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1835.60 | 320.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1875.40 | 320.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1794.30 | 320.2 | 0 (0.00%) | 0.26 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1806.00 | 320.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1779.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1857.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1884.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1792.90 | 0 | 0 (0.00%) | 0.42 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1746.10 | 0 | 0 (0.00%) | 0.8 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1841.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1831.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1916.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1854.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1853.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1839.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1894.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1855.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1849.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1840.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1899.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1928.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1895.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1959.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Dalmia Bharat Limited - strike price 1800 expiring on 26MAY2026
Delta for 1800 CE is 0.11
Historical price for 1800 CE is as follows
On 20 May DALBHARAT was trading at 1706.80. The strike last trading price was 3.45, which was -2.55 lower than the previous day. The implied volatity was 30.88, the open interest changed by -48 which decreased total open position to 616
On 19 May DALBHARAT was trading at 1713.80. The strike last trading price was 6.05, which was -3.45 lower than the previous day. The implied volatity was 32.94, the open interest changed by 139 which increased total open position to 665
On 18 May DALBHARAT was trading at 1712.60. The strike last trading price was 10.1, which was -6.45 lower than the previous day. The implied volatity was 36.39, the open interest changed by 49 which increased total open position to 527
On 15 May DALBHARAT was trading at 1727.50. The strike last trading price was 15.7, which was -16.2 lower than the previous day. The implied volatity was 33.51, the open interest changed by 127 which increased total open position to 478
On 14 May DALBHARAT was trading at 1764.70. The strike last trading price was 33, which was -6.45 lower than the previous day. The implied volatity was 36.21, the open interest changed by 24 which increased total open position to 351
On 13 May DALBHARAT was trading at 1776.90. The strike last trading price was 39.25, which was -4.8 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 323
On 12 May DALBHARAT was trading at 1781.20. The strike last trading price was 43.95, which was -2.95 lower than the previous day. The implied volatity was 0, the open interest changed by 47 which increased total open position to 318
On 11 May DALBHARAT was trading at 1772.20. The strike last trading price was 51.15, which was -29.85 lower than the previous day. The implied volatity was 0, the open interest changed by 118 which increased total open position to 273
On 8 May DALBHARAT was trading at 1823.60. The strike last trading price was 86.6, which was -102.35 lower than the previous day. The implied volatity was 37.87, the open interest changed by 119 which increased total open position to 156
On 7 May DALBHARAT was trading at 1974.30. The strike last trading price was 188.95, which was 0 lower than the previous day. The implied volatity was 40.84, the open interest changed by 0 which decreased total open position to 37
On 6 May DALBHARAT was trading at 1974.60. The strike last trading price was 188.95, which was -24.95 lower than the previous day. The implied volatity was 40.84, the open interest changed by 1 which increased total open position to 38
On 5 May DALBHARAT was trading at 1968.10. The strike last trading price was 213.9, which was 0 lower than the previous day. The implied volatity was 36.96, the open interest changed by 0 which decreased total open position to 37
On 4 May DALBHARAT was trading at 1983.30. The strike last trading price was 213.9, which was 73.9 higher than the previous day. The implied volatity was 36.96, the open interest changed by 11 which increased total open position to 36
On 30 Apr DALBHARAT was trading at 1906.30. The strike last trading price was 140, which was -27.4 lower than the previous day. The implied volatity was 35.69, the open interest changed by 0 which decreased total open position to 25
On 29 Apr DALBHARAT was trading at 1949.70. The strike last trading price was 167.4, which was 16.4 higher than the previous day. The implied volatity was 31.15, the open interest changed by 11 which increased total open position to 24
On 28 Apr DALBHARAT was trading at 1918.80. The strike last trading price was 151, which was -39 lower than the previous day. The implied volatity was 29.89, the open interest changed by 3 which increased total open position to 14
On 27 Apr DALBHARAT was trading at 1972.70. The strike last trading price was 190, which was 0 lower than the previous day. The implied volatity was 29.22, the open interest changed by 0 which decreased total open position to 11
On 24 Apr DALBHARAT was trading at 1962.50. The strike last trading price was 190, which was -25 lower than the previous day. The implied volatity was 29.22, the open interest changed by 0 which decreased total open position to 1
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 215, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 215, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 215, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 215, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 215, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr DALBHARAT was trading at 1974.70. The strike last trading price was 215, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr DALBHARAT was trading at 1974.60. The strike last trading price was 215, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr DALBHARAT was trading at 1947.60. The strike last trading price was 215, which was 0 lower than the previous day. The implied volatity was 40.39, the open interest changed by 0 which decreased total open position to 1
On 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 215, which was -105.2 lower than the previous day. The implied volatity was 40.39, the open interest changed by 0 which decreased total open position to 0
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 320.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 320.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 320.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 320.2, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 320.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar DALBHARAT was trading at 1779.20. 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 27 Mar DALBHARAT was trading at 1857.40. 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 25 Mar DALBHARAT was trading at 1884.00. 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 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.8, the open interest changed by 0 which decreased total open position to 0
On 20 Mar DALBHARAT was trading at 1841.00. 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 19 Mar DALBHARAT was trading at 1831.90. 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 18 Mar DALBHARAT was trading at 1916.00. 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 17 Mar DALBHARAT was trading at 1854.90. 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 16 Mar DALBHARAT was trading at 1853.00. 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 13 Mar DALBHARAT was trading at 1839.90. 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 12 Mar DALBHARAT was trading at 1894.50. 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 11 Mar DALBHARAT was trading at 1855.90. 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 10 Mar DALBHARAT was trading at 1849.00. 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 9 Mar DALBHARAT was trading at 1840.20. 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 6 Mar DALBHARAT was trading at 1899.80. 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 5 Mar DALBHARAT was trading at 1928.70. 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
On 4 Mar DALBHARAT was trading at 1895.70. 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
On 2 Mar DALBHARAT was trading at 1959.50. 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 27 Feb DALBHARAT was trading at 1993.00. 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
| DALBHARAT 26-May-2026 (5d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0
Theta: -1.05
Gamma: 0.00262
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1706.80 | 90.2 | 1.15 (1.29%) | 30.88 | 10 | -4 | 280 |
| 19 May | 1713.80 | 88.35 | -6.65 (-7.00%) | 22.46 | 65 | -23 | 284 |
| 18 May | 1712.60 | 93.55 | 8.55 (10.06%) | 37.02 | 83 | -38 | 307 |
| 15 May | 1727.50 | 92.05 | 32.5 (54.58%) | 37.28 | 145 | 3 | 346 |
| 14 May | 1764.70 | 59.45 | 5.65 (10.50%) | 31.81 | 356 | -35 | 344 |
| 13 May | 1776.90 | 54.75 | -6.3 (-10.32%) | 0 | 1,282 | -325 | 377 |
| 12 May | 1781.20 | 64.05 | -3.85 (-5.67%) | 38.59 | 733 | -75 | 702 |
| 11 May | 1772.20 | 62.05 | 14.35 (30.08%) | 0 | 1,135 | -44 | 779 |
| 8 May | 1823.60 | 39 | 32.4 (490.91%) | 36.18 | 5,961 | 614 | 823 |
| 7 May | 1974.30 | 6.5 | -1.4 (-17.72%) | 32.13 | 58 | 15 | 208 |
| 6 May | 1974.60 | 7.55 | -2.95 (-28.10%) | 33.15 | 79 | 27 | 193 |
| 5 May | 1968.10 | 10.5 | -0.05 (-0.47%) | 34.28 | 55 | 12 | 164 |
| 4 May | 1983.30 | 10.55 | -11.8 (-52.80%) | 36.19 | 142 | -9 | 154 |
| 30 Apr | 1906.30 | 22.3 | 5.65 (33.93%) | 31.77 | 298 | 4 | 167 |
| 29 Apr | 1949.70 | 15.3 | -8.15 (-34.75%) | 33.65 | 387 | -19 | 164 |
| 28 Apr | 1918.80 | 23 | 0.8 (3.60%) | 35.54 | 664 | 95 | 183 |
| 27 Apr | 1972.70 | 22.55 | 0.55 (2.50%) | 39.16 | 45 | 26 | 87 |
| 24 Apr | 1962.50 | 22 | -3.45 (-13.56%) | 35.85 | 36 | 3 | 61 |
| 23 Apr | 1958.80 | 25.45 | 7.95 (45.43%) | 36.31 | 33 | 17 | 60 |
| 22 Apr | 1992.80 | 17.5 | -1.95 (-10.03%) | 35.25 | 30 | 21 | 43 |
| 21 Apr | 1990.00 | 19.45 | -1.05 (-5.12%) | 35.79 | 26 | 11 | 22 |
| 20 Apr | 1981.80 | 20.5 | -4.55 (-18.16%) | 37.03 | 6 | 3 | 11 |
| 17 Apr | 1971.70 | 25.05 | 3.9 (18.44%) | 35.63 | 9 | 7 | 7 |
| 16 Apr | 1974.70 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1974.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1947.60 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1968.70 | 0 | 0 (0.00%) | 5.99 | 0 | 0 | 0 |
| 9 Apr | 1910.60 | 21.15 | 0 (0.00%) | 5.06 | 0 | 0 | 0 |
| 8 Apr | 1922.60 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 1835.60 | 21.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1875.40 | 21.15 | 0 (0.00%) | 3.98 | 0 | 0 | 0 |
| 2 Apr | 1794.30 | 0 | 0 (0.00%) | 0.94 | 0 | 0 | 0 |
| 1 Apr | 1806.00 | 0 | 0 (0.00%) | 1.29 | 0 | 0 | 0 |
| 30 Mar | 1779.20 | 0 | 0 (0.00%) | 0.49 | 0 | 0 | 0 |
| 27 Mar | 1857.40 | 0 | 0 (0.00%) | 2.69 | 0 | 0 | 0 |
| 25 Mar | 1884.00 | 0 | 0 (0.00%) | 3.86 | 0 | 0 | 0 |
| 24 Mar | 1792.90 | 0 | 0 (0.00%) | 0.73 | 0 | 0 | 0 |
| 23 Mar | 1746.10 | 0 | 0 (0.00%) | 0.07 | 0 | 0 | 0 |
| 20 Mar | 1841.00 | 0 | 0 (0.00%) | 2.66 | 0 | 0 | 0 |
| 19 Mar | 1831.90 | 0 | 0 (0.00%) | 2.33 | 0 | 0 | 0 |
| 18 Mar | 1916.00 | 0 | 0 (0.00%) | 4.97 | 0 | 0 | 0 |
| 17 Mar | 1854.90 | 0 | 0 (0.00%) | 2.76 | 0 | 0 | 0 |
| 16 Mar | 1853.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 1839.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 1894.50 | 0 | 0 (0.00%) | 2.96 | 0 | 0 | 0 |
| 11 Mar | 1855.90 | 0 | 0 (0.00%) | 3.31 | 0 | 0 | 0 |
| 10 Mar | 1849.00 | 0 | 0 (0.00%) | 2.61 | 0 | 0 | 0 |
| 9 Mar | 1840.20 | 0 | 0 (0.00%) | 2.5 | 0 | 0 | 0 |
| 6 Mar | 1899.80 | 0 | 0 (0.00%) | 4.22 | 0 | 0 | 0 |
| 5 Mar | 1928.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 1895.70 | 0 | 0 (0.00%) | 4.09 | 0 | 0 | 0 |
| 2 Mar | 1959.50 | 0 | 0 (0.00%) | 5.74 | 0 | 0 | 0 |
| 27 Feb | 1993.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Dalmia Bharat Limited - strike price 1800 expiring on 26MAY2026
Delta for 1800 PE is -0.89
Historical price for 1800 PE is as follows
On 20 May DALBHARAT was trading at 1706.80. The strike last trading price was 90.2, which was 1.15 higher than the previous day. The implied volatity was 30.88, the open interest changed by -4 which decreased total open position to 280
On 19 May DALBHARAT was trading at 1713.80. The strike last trading price was 88.35, which was -6.65 lower than the previous day. The implied volatity was 22.46, the open interest changed by -23 which decreased total open position to 284
On 18 May DALBHARAT was trading at 1712.60. The strike last trading price was 93.55, which was 8.55 higher than the previous day. The implied volatity was 37.02, the open interest changed by -38 which decreased total open position to 307
On 15 May DALBHARAT was trading at 1727.50. The strike last trading price was 92.05, which was 32.5 higher than the previous day. The implied volatity was 37.28, the open interest changed by 3 which increased total open position to 346
On 14 May DALBHARAT was trading at 1764.70. The strike last trading price was 59.45, which was 5.65 higher than the previous day. The implied volatity was 31.81, the open interest changed by -35 which decreased total open position to 344
On 13 May DALBHARAT was trading at 1776.90. The strike last trading price was 54.75, which was -6.3 lower than the previous day. The implied volatity was 0, the open interest changed by -325 which decreased total open position to 377
On 12 May DALBHARAT was trading at 1781.20. The strike last trading price was 64.05, which was -3.85 lower than the previous day. The implied volatity was 38.59, the open interest changed by -75 which decreased total open position to 702
On 11 May DALBHARAT was trading at 1772.20. The strike last trading price was 62.05, which was 14.35 higher than the previous day. The implied volatity was 0, the open interest changed by -44 which decreased total open position to 779
On 8 May DALBHARAT was trading at 1823.60. The strike last trading price was 39, which was 32.4 higher than the previous day. The implied volatity was 36.18, the open interest changed by 614 which increased total open position to 823
On 7 May DALBHARAT was trading at 1974.30. The strike last trading price was 6.5, which was -1.4 lower than the previous day. The implied volatity was 32.13, the open interest changed by 15 which increased total open position to 208
On 6 May DALBHARAT was trading at 1974.60. The strike last trading price was 7.55, which was -2.95 lower than the previous day. The implied volatity was 33.15, the open interest changed by 27 which increased total open position to 193
On 5 May DALBHARAT was trading at 1968.10. The strike last trading price was 10.5, which was -0.05 lower than the previous day. The implied volatity was 34.28, the open interest changed by 12 which increased total open position to 164
On 4 May DALBHARAT was trading at 1983.30. The strike last trading price was 10.55, which was -11.8 lower than the previous day. The implied volatity was 36.19, the open interest changed by -9 which decreased total open position to 154
On 30 Apr DALBHARAT was trading at 1906.30. The strike last trading price was 22.3, which was 5.65 higher than the previous day. The implied volatity was 31.77, the open interest changed by 4 which increased total open position to 167
On 29 Apr DALBHARAT was trading at 1949.70. The strike last trading price was 15.3, which was -8.15 lower than the previous day. The implied volatity was 33.65, the open interest changed by -19 which decreased total open position to 164
On 28 Apr DALBHARAT was trading at 1918.80. The strike last trading price was 23, which was 0.8 higher than the previous day. The implied volatity was 35.54, the open interest changed by 95 which increased total open position to 183
On 27 Apr DALBHARAT was trading at 1972.70. The strike last trading price was 22.55, which was 0.55 higher than the previous day. The implied volatity was 39.16, the open interest changed by 26 which increased total open position to 87
On 24 Apr DALBHARAT was trading at 1962.50. The strike last trading price was 22, which was -3.45 lower than the previous day. The implied volatity was 35.85, the open interest changed by 3 which increased total open position to 61
On 23 Apr DALBHARAT was trading at 1958.80. The strike last trading price was 25.45, which was 7.95 higher than the previous day. The implied volatity was 36.31, the open interest changed by 17 which increased total open position to 60
On 22 Apr DALBHARAT was trading at 1992.80. The strike last trading price was 17.5, which was -1.95 lower than the previous day. The implied volatity was 35.25, the open interest changed by 21 which increased total open position to 43
On 21 Apr DALBHARAT was trading at 1990.00. The strike last trading price was 19.45, which was -1.05 lower than the previous day. The implied volatity was 35.79, the open interest changed by 11 which increased total open position to 22
On 20 Apr DALBHARAT was trading at 1981.80. The strike last trading price was 20.5, which was -4.55 lower than the previous day. The implied volatity was 37.03, the open interest changed by 3 which increased total open position to 11
On 17 Apr DALBHARAT was trading at 1971.70. The strike last trading price was 25.05, which was 3.9 higher than the previous day. The implied volatity was 35.63, the open interest changed by 7 which increased total open position to 7
On 16 Apr DALBHARAT was trading at 1974.70. 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
On 15 Apr DALBHARAT was trading at 1974.60. 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 13 Apr DALBHARAT was trading at 1947.60. 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 10 Apr DALBHARAT was trading at 1968.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0
On 9 Apr DALBHARAT was trading at 1910.60. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 0
On 8 Apr DALBHARAT was trading at 1922.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr DALBHARAT was trading at 1835.60. The strike last trading price was 21.15, 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 Apr DALBHARAT was trading at 1875.40. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0
On 2 Apr DALBHARAT was trading at 1794.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 1 Apr DALBHARAT was trading at 1806.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 30 Mar DALBHARAT was trading at 1779.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 27 Mar DALBHARAT was trading at 1857.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 25 Mar DALBHARAT was trading at 1884.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 24 Mar DALBHARAT was trading at 1792.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 23 Mar DALBHARAT was trading at 1746.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 20 Mar DALBHARAT was trading at 1841.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 19 Mar DALBHARAT was trading at 1831.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 18 Mar DALBHARAT was trading at 1916.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 17 Mar DALBHARAT was trading at 1854.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 16 Mar DALBHARAT was trading at 1853.00. 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 13 Mar DALBHARAT was trading at 1839.90. 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 12 Mar DALBHARAT was trading at 1894.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 11 Mar DALBHARAT was trading at 1855.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 10 Mar DALBHARAT was trading at 1849.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 9 Mar DALBHARAT was trading at 1840.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.5, the open interest changed by 0 which decreased total open position to 0
On 6 Mar DALBHARAT was trading at 1899.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
On 5 Mar DALBHARAT was trading at 1928.70. 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
On 4 Mar DALBHARAT was trading at 1895.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 2 Mar DALBHARAT was trading at 1959.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0
On 27 Feb DALBHARAT was trading at 1993.00. 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
