DABUR
Dabur India Ltd
Historical option data for DABUR
16 Apr 2025 04:12 PM IST
| DABUR 24APR2025 525 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.05
Theta: -0.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 481.35 | 0.25 | -0.05 | 30.17 | 53 | -29 | 327 | |||
| 15 Apr | 473.75 | 0.3 | -0.05 | 33.73 | 59 | -20 | 354 | |||
| 11 Apr | 461.30 | 0.35 | -0.2 | 35.00 | 75 | -28 | 374 | |||
| 9 Apr | 465.25 | 0.55 | 0.1 | 33.23 | 63 | -7 | 404 | |||
| 8 Apr | 459.00 | 0.45 | 0.05 | 33.31 | 40 | 14 | 411 | |||
| 7 Apr | 451.40 | 0.4 | 0 | 35.03 | 42 | 18 | 399 | |||
| 4 Apr | 461.75 | 0.4 | -0.2 | 28.15 | 13 | 2 | 381 | |||
| 3 Apr | 465.40 | 0.55 | -2.1 | 27.44 | 625 | 50 | 376 | |||
| 2 Apr | 495.75 | 2.7 | -0.3 | 22.43 | 476 | 70 | 327 | |||
| 1 Apr | 497.50 | 3 | -2.4 | 21.84 | 577 | 39 | 258 | |||
| 28 Mar | 506.50 | 5.6 | -2.35 | 20.37 | 729 | -46 | 219 | |||
| 27 Mar | 512.85 | 7.9 | 1.05 | 20.42 | 423 | 218 | 259 | |||
| 26 Mar | 508.85 | 6.75 | -0.4 | 20.40 | 21 | 8 | 41 | |||
| 25 Mar | 509.25 | 7.1 | -0.35 | 20.61 | 79 | 9 | 33 | |||
|
|
||||||||||
| 24 Mar | 507.20 | 7.45 | 0.45 | 20.95 | 30 | 18 | 19 | |||
| 21 Mar | 506.80 | 7 | -6.35 | 19.51 | 1 | 0 | 0 | |||
| 20 Mar | 499.00 | 13.35 | 0 | 4.29 | 0 | 0 | 0 | |||
| 19 Mar | 495.45 | 13.35 | 0 | 4.63 | 0 | 0 | 0 | |||
| 18 Mar | 498.75 | 13.35 | 0 | 4.04 | 0 | 0 | 0 | |||
| 17 Mar | 494.75 | 13.35 | 0 | 4.45 | 0 | 0 | 0 | |||
| 13 Mar | 500.95 | 13.35 | 0 | 3.17 | 0 | 0 | 0 | |||
| 12 Mar | 499.95 | 13.35 | 0 | 3.34 | 0 | 0 | 0 | |||
| 10 Mar | 493.35 | 13.35 | 0 | 4.29 | 0 | 0 | 0 | |||
| 7 Mar | 495.80 | 13.35 | 0 | 3.87 | 0 | 0 | 0 | |||
| 6 Mar | 495.00 | 13.35 | 0 | 3.61 | 0 | 0 | 0 | |||
| 5 Mar | 487.70 | 13.35 | 0 | 4.64 | 0 | 0 | 0 | |||
| 4 Mar | 483.70 | 13.35 | 0 | 5.48 | 0 | 0 | 0 | |||
| 3 Mar | 491.75 | 13.35 | 0 | 4.13 | 0 | 0 | 0 | |||
For Dabur India Ltd - strike price 525 expiring on 24APR2025
Delta for 525 CE is 0.03
Historical price for 525 CE is as follows
On 16 Apr DABUR was trading at 481.35. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 30.17, the open interest changed by -29 which decreased total open position to 327
On 15 Apr DABUR was trading at 473.75. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 33.73, the open interest changed by -20 which decreased total open position to 354
On 11 Apr DABUR was trading at 461.30. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 35.00, the open interest changed by -28 which decreased total open position to 374
On 9 Apr DABUR was trading at 465.25. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 33.23, the open interest changed by -7 which decreased total open position to 404
On 8 Apr DABUR was trading at 459.00. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 33.31, the open interest changed by 14 which increased total open position to 411
On 7 Apr DABUR was trading at 451.40. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 35.03, the open interest changed by 18 which increased total open position to 399
On 4 Apr DABUR was trading at 461.75. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 28.15, the open interest changed by 2 which increased total open position to 381
On 3 Apr DABUR was trading at 465.40. The strike last trading price was 0.55, which was -2.1 lower than the previous day. The implied volatity was 27.44, the open interest changed by 50 which increased total open position to 376
On 2 Apr DABUR was trading at 495.75. The strike last trading price was 2.7, which was -0.3 lower than the previous day. The implied volatity was 22.43, the open interest changed by 70 which increased total open position to 327
On 1 Apr DABUR was trading at 497.50. The strike last trading price was 3, which was -2.4 lower than the previous day. The implied volatity was 21.84, the open interest changed by 39 which increased total open position to 258
On 28 Mar DABUR was trading at 506.50. The strike last trading price was 5.6, which was -2.35 lower than the previous day. The implied volatity was 20.37, the open interest changed by -46 which decreased total open position to 219
On 27 Mar DABUR was trading at 512.85. The strike last trading price was 7.9, which was 1.05 higher than the previous day. The implied volatity was 20.42, the open interest changed by 218 which increased total open position to 259
On 26 Mar DABUR was trading at 508.85. The strike last trading price was 6.75, which was -0.4 lower than the previous day. The implied volatity was 20.40, the open interest changed by 8 which increased total open position to 41
On 25 Mar DABUR was trading at 509.25. The strike last trading price was 7.1, which was -0.35 lower than the previous day. The implied volatity was 20.61, the open interest changed by 9 which increased total open position to 33
On 24 Mar DABUR was trading at 507.20. The strike last trading price was 7.45, which was 0.45 higher than the previous day. The implied volatity was 20.95, the open interest changed by 18 which increased total open position to 19
On 21 Mar DABUR was trading at 506.80. The strike last trading price was 7, which was -6.35 lower than the previous day. The implied volatity was 19.51, 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 13.35, which was 0 lower than the previous day. The implied volatity was 4.29, 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 13.35, 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 18 Mar DABUR was trading at 498.75. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 4.04, 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 13.35, which was 0 lower than the previous day. The implied volatity was 4.45, 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 13.35, which was 0 lower than the previous day. The implied volatity was 3.17, 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 13.35, which was 0 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0
On 10 Mar DABUR was trading at 493.35. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 4.29, 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 13.35, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
On 6 Mar DABUR was trading at 495.00. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0
On 5 Mar DABUR was trading at 487.70. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
On 4 Mar DABUR was trading at 483.70. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 3 Mar DABUR was trading at 491.75. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
| DABUR 24APR2025 525 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 481.35 | 61.4 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 473.75 | 61.4 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 461.30 | 61.4 | 0 | 0.00 | 0 | -8 | 0 |
| 9 Apr | 465.25 | 61.4 | -2.6 | 52.35 | 8 | -6 | 53 |
| 8 Apr | 459.00 | 63.7 | 0.7 | 38.89 | 11 | -2 | 59 |
| 7 Apr | 451.40 | 63 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 461.75 | 63 | 34.85 | 43.83 | 3 | 0 | 61 |
| 3 Apr | 465.40 | 28.2 | 0.05 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 495.75 | 28.2 | 0.05 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 497.50 | 28.2 | 6.85 | 24.82 | 47 | -3 | 59 |
| 28 Mar | 506.50 | 21.35 | 4.6 | 23.21 | 123 | 35 | 62 |
| 27 Mar | 512.85 | 16.95 | -3.05 | 21.44 | 16 | -1 | 28 |
| 26 Mar | 508.85 | 20 | 0 | 0.00 | 0 | 24 | 0 |
| 25 Mar | 509.25 | 20 | -1.35 | 22.43 | 26 | 3 | 8 |
| 24 Mar | 507.20 | 21.35 | -0.65 | 24.41 | 5 | 3 | 4 |
| 21 Mar | 506.80 | 22 | -7.35 | 23.98 | 1 | 0 | 0 |
| 20 Mar | 499.00 | 29.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 495.45 | 29.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 498.75 | 29.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 494.75 | 29.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 500.95 | 29.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 499.95 | 29.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 493.35 | 29.35 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 495.80 | 29.35 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 495.00 | 29.35 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 487.70 | 29.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 483.70 | 29.35 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 491.75 | 29.35 | 0 | - | 0 | 0 | 0 |
For Dabur India Ltd - strike price 525 expiring on 24APR2025
Delta for 525 PE is 0.00
Historical price for 525 PE is as follows
On 16 Apr DABUR was trading at 481.35. The strike last trading price was 61.4, 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 15 Apr DABUR was trading at 473.75. The strike last trading price was 61.4, 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 11 Apr DABUR was trading at 461.30. The strike last trading price was 61.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 9 Apr DABUR was trading at 465.25. The strike last trading price was 61.4, which was -2.6 lower than the previous day. The implied volatity was 52.35, the open interest changed by -6 which decreased total open position to 53
On 8 Apr DABUR was trading at 459.00. The strike last trading price was 63.7, which was 0.7 higher than the previous day. The implied volatity was 38.89, the open interest changed by -2 which decreased total open position to 59
On 7 Apr DABUR was trading at 451.40. The strike last trading price was 63, 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 4 Apr DABUR was trading at 461.75. The strike last trading price was 63, which was 34.85 higher than the previous day. The implied volatity was 43.83, the open interest changed by 0 which decreased total open position to 61
On 3 Apr DABUR was trading at 465.40. The strike last trading price was 28.2, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr DABUR was trading at 495.75. The strike last trading price was 28.2, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr DABUR was trading at 497.50. The strike last trading price was 28.2, which was 6.85 higher than the previous day. The implied volatity was 24.82, the open interest changed by -3 which decreased total open position to 59
On 28 Mar DABUR was trading at 506.50. The strike last trading price was 21.35, which was 4.6 higher than the previous day. The implied volatity was 23.21, the open interest changed by 35 which increased total open position to 62
On 27 Mar DABUR was trading at 512.85. The strike last trading price was 16.95, which was -3.05 lower than the previous day. The implied volatity was 21.44, the open interest changed by -1 which decreased total open position to 28
On 26 Mar DABUR was trading at 508.85. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0
On 25 Mar DABUR was trading at 509.25. The strike last trading price was 20, which was -1.35 lower than the previous day. The implied volatity was 22.43, the open interest changed by 3 which increased total open position to 8
On 24 Mar DABUR was trading at 507.20. The strike last trading price was 21.35, which was -0.65 lower than the previous day. The implied volatity was 24.41, the open interest changed by 3 which increased total open position to 4
On 21 Mar DABUR was trading at 506.80. The strike last trading price was 22, which was -7.35 lower than the previous day. The implied volatity was 23.98, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 DABUR was trading at 493.35. The strike last trading price was 29.35, 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 29.35, 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 DABUR was trading at 495.00. The strike last trading price was 29.35, 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 DABUR was trading at 487.70. The strike last trading price was 29.35, 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 DABUR was trading at 483.70. The strike last trading price was 29.35, 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 3 Mar DABUR was trading at 491.75. The strike last trading price was 29.35, 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
