DABUR
Dabur India Ltd
Historical option data for DABUR
11 Apr 2025 04:12 PM IST
| DABUR 24APR2025 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.27
Theta: -0.29
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 461.30 | 3 | -2.1 | 25.80 | 2,781 | -45 | 1,358 | |||
| 9 Apr | 465.25 | 4.9 | 1.45 | 26.51 | 5,980 | 130 | 1,428 | |||
| 8 Apr | 459.00 | 3.25 | 0.1 | 24.72 | 1,179 | -20 | 1,299 | |||
| 7 Apr | 451.40 | 3.25 | -0.8 | 29.60 | 1,545 | 155 | 1,316 | |||
|
|
||||||||||
| 4 Apr | 461.75 | 4 | -1.7 | 22.43 | 2,128 | 319 | 1,166 | |||
| 3 Apr | 465.40 | 5.7 | -16.35 | 23.14 | 6,176 | 760 | 850 | |||
| 2 Apr | 495.75 | 21.95 | -1.7 | 20.42 | 215 | 49 | 91 | |||
| 1 Apr | 497.50 | 23.5 | -9.05 | 20.47 | 25 | 3 | 40 | |||
| 28 Mar | 506.50 | 32.35 | -34.55 | 21.04 | 39 | 37 | 37 | |||
| 27 Mar | 512.85 | 66.9 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 508.85 | 66.9 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 509.25 | 66.9 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 507.20 | 66.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 506.80 | 66.9 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 499.00 | 66.9 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 495.45 | 66.9 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 498.75 | 66.9 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 494.75 | 66.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 500.95 | 66.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 499.95 | 66.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 497.55 | 66.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 495.80 | 66.9 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 509.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 510.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 505.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 508.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 510.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 504.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 515.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 520.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 519.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 519.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 525.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 517.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 528.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 527.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 526.20 | 0 | 0 | - | 0 | 0 | 0 | |||
For Dabur India Ltd - strike price 480 expiring on 24APR2025
Delta for 480 CE is 0.23
Historical price for 480 CE is as follows
On 11 Apr DABUR was trading at 461.30. The strike last trading price was 3, which was -2.1 lower than the previous day. The implied volatity was 25.80, the open interest changed by -45 which decreased total open position to 1358
On 9 Apr DABUR was trading at 465.25. The strike last trading price was 4.9, which was 1.45 higher than the previous day. The implied volatity was 26.51, the open interest changed by 130 which increased total open position to 1428
On 8 Apr DABUR was trading at 459.00. The strike last trading price was 3.25, which was 0.1 higher than the previous day. The implied volatity was 24.72, the open interest changed by -20 which decreased total open position to 1299
On 7 Apr DABUR was trading at 451.40. The strike last trading price was 3.25, which was -0.8 lower than the previous day. The implied volatity was 29.60, the open interest changed by 155 which increased total open position to 1316
On 4 Apr DABUR was trading at 461.75. The strike last trading price was 4, which was -1.7 lower than the previous day. The implied volatity was 22.43, the open interest changed by 319 which increased total open position to 1166
On 3 Apr DABUR was trading at 465.40. The strike last trading price was 5.7, which was -16.35 lower than the previous day. The implied volatity was 23.14, the open interest changed by 760 which increased total open position to 850
On 2 Apr DABUR was trading at 495.75. The strike last trading price was 21.95, which was -1.7 lower than the previous day. The implied volatity was 20.42, the open interest changed by 49 which increased total open position to 91
On 1 Apr DABUR was trading at 497.50. The strike last trading price was 23.5, which was -9.05 lower than the previous day. The implied volatity was 20.47, the open interest changed by 3 which increased total open position to 40
On 28 Mar DABUR was trading at 506.50. The strike last trading price was 32.35, which was -34.55 lower than the previous day. The implied volatity was 21.04, the open interest changed by 37 which increased total open position to 37
On 27 Mar DABUR was trading at 512.85. The strike last trading price was 66.9, 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 26 Mar DABUR was trading at 508.85. The strike last trading price was 66.9, 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 DABUR was trading at 509.25. The strike last trading price was 66.9, 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 DABUR was trading at 507.20. The strike last trading price was 66.9, 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 Mar DABUR was trading at 506.80. The strike last trading price was 66.9, 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 20 Mar DABUR was trading at 499.00. The strike last trading price was 66.9, 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 DABUR was trading at 495.45. The strike last trading price was 66.9, 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 DABUR was trading at 498.75. The strike last trading price was 66.9, 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 DABUR was trading at 494.75. The strike last trading price was 66.9, 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 DABUR was trading at 500.95. The strike last trading price was 66.9, 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 DABUR was trading at 499.95. The strike last trading price was 66.9, 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 DABUR was trading at 497.55. The strike last trading price was 66.9, 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 Mar DABUR was trading at 495.80. The strike last trading price was 66.9, 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 26 Feb DABUR was trading at 509.20. 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 25 Feb DABUR was trading at 510.95. 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 Feb DABUR was trading at 505.70. 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 21 Feb DABUR was trading at 508.65. 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 20 Feb DABUR was trading at 510.35. 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 Feb DABUR was trading at 504.45. 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 Feb DABUR was trading at 515.15. 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 Feb DABUR was trading at 520.55. 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 14 Feb DABUR was trading at 519.90. 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 13 Feb DABUR was trading at 519.85. 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 Feb DABUR was trading at 525.75. 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 Feb DABUR was trading at 517.70. 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 10 Feb DABUR was trading at 528.10. 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 7 Feb DABUR was trading at 527.10. 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 Feb DABUR was trading at 526.20. 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
| DABUR 24APR2025 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.27
Theta: -0.18
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 461.30 | 20.45 | 2.15 | 26.93 | 151 | -16 | 438 |
| 9 Apr | 465.25 | 18.4 | -3.35 | 27.90 | 155 | -50 | 454 |
| 8 Apr | 459.00 | 21.45 | -6.9 | 25.71 | 113 | -29 | 506 |
| 7 Apr | 451.40 | 27.2 | 7 | 24.27 | 116 | -35 | 542 |
| 4 Apr | 461.75 | 20.1 | 2.35 | 24.40 | 156 | 11 | 578 |
| 3 Apr | 465.40 | 17.45 | 12.45 | 23.88 | 1,325 | -89 | 568 |
| 2 Apr | 495.75 | 5.05 | 1 | 25.70 | 1,146 | 161 | 655 |
| 1 Apr | 497.50 | 4.1 | 1.15 | 23.80 | 439 | 68 | 495 |
| 28 Mar | 506.50 | 2.9 | 0.8 | 23.82 | 746 | 105 | 427 |
| 27 Mar | 512.85 | 1.95 | -0.55 | 22.33 | 392 | 46 | 323 |
| 26 Mar | 508.85 | 2.35 | -0.6 | 22.38 | 199 | 83 | 277 |
| 25 Mar | 509.25 | 2.95 | -0.3 | 23.84 | 117 | 19 | 195 |
| 24 Mar | 507.20 | 3.25 | 0.15 | 24.26 | 264 | 7 | 176 |
| 21 Mar | 506.80 | 3 | -1.6 | 22.01 | 142 | 17 | 170 |
| 20 Mar | 499.00 | 4.7 | -1 | 21.38 | 64 | 14 | 153 |
| 19 Mar | 495.45 | 5.6 | 0.4 | 21.79 | 110 | 76 | 139 |
| 18 Mar | 498.75 | 5.2 | -1.3 | 22.17 | 4 | 0 | 63 |
| 17 Mar | 494.75 | 6.45 | 1.75 | 23.02 | 88 | 43 | 64 |
| 13 Mar | 500.95 | 4.65 | -0.35 | 21.44 | 22 | 15 | 21 |
| 12 Mar | 499.95 | 5.3 | 0.1 | 21.86 | 7 | 3 | 6 |
| 11 Mar | 497.55 | 5.2 | -1.5 | 20.66 | 1 | 0 | 2 |
| 7 Mar | 495.80 | 6.85 | 1.6 | 21.48 | 2 | 1 | 1 |
| 26 Feb | 509.20 | 5.25 | 0 | 5.25 | 0 | 0 | 0 |
| 25 Feb | 510.95 | 5.25 | 0 | 5.25 | 0 | 0 | 0 |
| 24 Feb | 505.70 | 5.25 | 0 | 4.63 | 0 | 0 | 0 |
| 21 Feb | 508.65 | 5.25 | 0 | 4.85 | 0 | 0 | 0 |
| 20 Feb | 510.35 | 5.25 | 0 | 4.58 | 0 | 0 | 0 |
| 19 Feb | 504.45 | 5.25 | 0 | 4.42 | 0 | 0 | 0 |
| 18 Feb | 515.15 | 5.25 | 0 | 5.78 | 0 | 0 | 0 |
| 17 Feb | 520.55 | 5.25 | 0 | 6.01 | 0 | 0 | 0 |
| 14 Feb | 519.90 | 5.25 | 0 | 6.17 | 0 | 0 | 0 |
| 13 Feb | 519.85 | 5.25 | 0 | 6.12 | 0 | 0 | 0 |
| 12 Feb | 525.75 | 5.25 | 0 | 6.61 | 0 | 0 | 0 |
| 11 Feb | 517.70 | 5.25 | 0 | 6.37 | 0 | 0 | 0 |
| 10 Feb | 528.10 | 5.25 | 0 | 6.55 | 0 | 0 | 0 |
| 7 Feb | 527.10 | 5.25 | 0 | 6.73 | 0 | 0 | 0 |
| 6 Feb | 526.20 | 5.25 | 0 | 6.63 | 0 | 0 | 0 |
For Dabur India Ltd - strike price 480 expiring on 24APR2025
Delta for 480 PE is -0.76
Historical price for 480 PE is as follows
On 11 Apr DABUR was trading at 461.30. The strike last trading price was 20.45, which was 2.15 higher than the previous day. The implied volatity was 26.93, the open interest changed by -16 which decreased total open position to 438
On 9 Apr DABUR was trading at 465.25. The strike last trading price was 18.4, which was -3.35 lower than the previous day. The implied volatity was 27.90, the open interest changed by -50 which decreased total open position to 454
On 8 Apr DABUR was trading at 459.00. The strike last trading price was 21.45, which was -6.9 lower than the previous day. The implied volatity was 25.71, the open interest changed by -29 which decreased total open position to 506
On 7 Apr DABUR was trading at 451.40. The strike last trading price was 27.2, which was 7 higher than the previous day. The implied volatity was 24.27, the open interest changed by -35 which decreased total open position to 542
On 4 Apr DABUR was trading at 461.75. The strike last trading price was 20.1, which was 2.35 higher than the previous day. The implied volatity was 24.40, the open interest changed by 11 which increased total open position to 578
On 3 Apr DABUR was trading at 465.40. The strike last trading price was 17.45, which was 12.45 higher than the previous day. The implied volatity was 23.88, the open interest changed by -89 which decreased total open position to 568
On 2 Apr DABUR was trading at 495.75. The strike last trading price was 5.05, which was 1 higher than the previous day. The implied volatity was 25.70, the open interest changed by 161 which increased total open position to 655
On 1 Apr DABUR was trading at 497.50. The strike last trading price was 4.1, which was 1.15 higher than the previous day. The implied volatity was 23.80, the open interest changed by 68 which increased total open position to 495
On 28 Mar DABUR was trading at 506.50. The strike last trading price was 2.9, which was 0.8 higher than the previous day. The implied volatity was 23.82, the open interest changed by 105 which increased total open position to 427
On 27 Mar DABUR was trading at 512.85. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was 22.33, the open interest changed by 46 which increased total open position to 323
On 26 Mar DABUR was trading at 508.85. The strike last trading price was 2.35, which was -0.6 lower than the previous day. The implied volatity was 22.38, the open interest changed by 83 which increased total open position to 277
On 25 Mar DABUR was trading at 509.25. The strike last trading price was 2.95, which was -0.3 lower than the previous day. The implied volatity was 23.84, the open interest changed by 19 which increased total open position to 195
On 24 Mar DABUR was trading at 507.20. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was 24.26, the open interest changed by 7 which increased total open position to 176
On 21 Mar DABUR was trading at 506.80. The strike last trading price was 3, which was -1.6 lower than the previous day. The implied volatity was 22.01, the open interest changed by 17 which increased total open position to 170
On 20 Mar DABUR was trading at 499.00. The strike last trading price was 4.7, which was -1 lower than the previous day. The implied volatity was 21.38, the open interest changed by 14 which increased total open position to 153
On 19 Mar DABUR was trading at 495.45. The strike last trading price was 5.6, which was 0.4 higher than the previous day. The implied volatity was 21.79, the open interest changed by 76 which increased total open position to 139
On 18 Mar DABUR was trading at 498.75. The strike last trading price was 5.2, which was -1.3 lower than the previous day. The implied volatity was 22.17, the open interest changed by 0 which decreased total open position to 63
On 17 Mar DABUR was trading at 494.75. The strike last trading price was 6.45, which was 1.75 higher than the previous day. The implied volatity was 23.02, the open interest changed by 43 which increased total open position to 64
On 13 Mar DABUR was trading at 500.95. The strike last trading price was 4.65, which was -0.35 lower than the previous day. The implied volatity was 21.44, the open interest changed by 15 which increased total open position to 21
On 12 Mar DABUR was trading at 499.95. The strike last trading price was 5.3, which was 0.1 higher than the previous day. The implied volatity was 21.86, the open interest changed by 3 which increased total open position to 6
On 11 Mar DABUR was trading at 497.55. The strike last trading price was 5.2, which was -1.5 lower than the previous day. The implied volatity was 20.66, the open interest changed by 0 which decreased total open position to 2
On 7 Mar DABUR was trading at 495.80. The strike last trading price was 6.85, which was 1.6 higher than the previous day. The implied volatity was 21.48, the open interest changed by 1 which increased total open position to 1
On 26 Feb DABUR was trading at 509.20. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0
On 25 Feb DABUR was trading at 510.95. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0
On 24 Feb DABUR was trading at 505.70. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 21 Feb DABUR was trading at 508.65. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0
On 20 Feb DABUR was trading at 510.35. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
On 19 Feb DABUR was trading at 504.45. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
On 18 Feb DABUR was trading at 515.15. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0
On 17 Feb DABUR was trading at 520.55. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 6.01, the open interest changed by 0 which decreased total open position to 0
On 14 Feb DABUR was trading at 519.90. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0
On 13 Feb DABUR was trading at 519.85. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0
On 12 Feb DABUR was trading at 525.75. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 6.61, the open interest changed by 0 which decreased total open position to 0
On 11 Feb DABUR was trading at 517.70. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 6.37, the open interest changed by 0 which decreased total open position to 0
On 10 Feb DABUR was trading at 528.10. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0
On 7 Feb DABUR was trading at 527.10. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0
On 6 Feb DABUR was trading at 526.20. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 6.63, the open interest changed by 0 which decreased total open position to 0
