`
Related Pages for DABUR
[--[65.84.65.76]--]
DABUR
Dabur India Ltd
461.3 -3.95 (-0.85%)

Back to Option Chain

Historical option data for DABUR

11 Apr 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
DABUR 24APR2025 540 CE
Delta: 0.01
Vega: 0.03
Theta: -0.04
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 461.30 0.15 -0.2 36.52 22 6 306
9 Apr 465.25 0.35 0.05 36.50 13 3 301
8 Apr 459.00 0.3 0 36.71 22 -6 298
7 Apr 451.40 0.2 -0.05 36.57 76 -51 307
4 Apr 461.75 0.25 0 31.02 90 -40 358
3 Apr 465.40 0.3 -0.75 29.60 161 -10 398
2 Apr 495.75 1.05 -0.3 22.89 375 107 405
1 Apr 497.50 1.35 -1.2 23.06 316 2 299
28 Mar 506.50 2.6 -1.45 21.09 543 132 297
27 Mar 512.85 4.1 0.65 21.50 338 30 170
26 Mar 508.85 3.5 -0.1 21.57 81 11 138
25 Mar 509.25 3.55 -0.2 21.26 222 24 129
24 Mar 507.20 3.8 0.15 21.53 158 67 107
21 Mar 506.80 3.7 1.2 20.90 70 20 40
20 Mar 499.00 2.5 0 0.00 0 10 0
19 Mar 495.45 2.5 -0.7 22.32 21 11 21
18 Mar 498.75 3.2 -24.4 22.64 56 12 12
17 Mar 494.75 27.6 0 6.84 0 0 0
12 Mar 499.95 27.6 0 5.68 0 0 0
6 Mar 495.00 27.6 0 5.78 0 0 0
4 Mar 483.70 27.6 0 7.38 0 0 0
3 Mar 491.75 27.6 0 6.20 0 0 0
26 Feb 509.20 27.6 0 3.18 0 0 0
25 Feb 510.95 27.6 0 3.18 0 0 0
24 Feb 505.70 27.6 0 3.89 0 0 0
21 Feb 508.65 27.6 0 3.26 0 0 0
20 Feb 510.35 27.6 0 2.88 0 0 0
19 Feb 504.45 27.6 0 2.77 0 0 0
18 Feb 515.15 27.6 0 2.07 0 0 0
17 Feb 520.55 27.6 0 1.72 0 0 0
14 Feb 519.90 27.6 0 1.35 0 0 0
13 Feb 519.85 27.6 0 1.34 0 0 0
12 Feb 525.75 27.6 0 0.75 0 0 0
11 Feb 517.70 27.6 0 0.92 0 0 0
10 Feb 528.10 27.6 0 0.71 0 0 0
7 Feb 527.10 0 0 0.28 0 0 0
6 Feb 526.20 0 0 0.35 0 0 0
5 Feb 531.50 0 0 - 0 0 0
4 Feb 541.05 0 0 - 0 0 0
3 Feb 534.55 0 0 - 0 0 0
1 Feb 539.10 0 0 - 0 0 0

For Dabur India Ltd - strike price 540 expiring on 24APR2025

Delta for 540 CE is 0.01

Historical price for 540 CE is as follows

On 11 Apr DABUR was trading at 461.30. The strike last trading price was 0.15, which was -0.2 lower than the previous day. The implied volatity was 36.52, the open interest changed by 6 which increased total open position to 306


On 9 Apr DABUR was trading at 465.25. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 36.50, the open interest changed by 3 which increased total open position to 301


On 8 Apr DABUR was trading at 459.00. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 36.71, the open interest changed by -6 which decreased total open position to 298


On 7 Apr DABUR was trading at 451.40. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 36.57, the open interest changed by -51 which decreased total open position to 307


On 4 Apr DABUR was trading at 461.75. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 31.02, the open interest changed by -40 which decreased total open position to 358


On 3 Apr DABUR was trading at 465.40. The strike last trading price was 0.3, which was -0.75 lower than the previous day. The implied volatity was 29.60, the open interest changed by -10 which decreased total open position to 398


On 2 Apr DABUR was trading at 495.75. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 22.89, the open interest changed by 107 which increased total open position to 405


On 1 Apr DABUR was trading at 497.50. The strike last trading price was 1.35, which was -1.2 lower than the previous day. The implied volatity was 23.06, the open interest changed by 2 which increased total open position to 299


On 28 Mar DABUR was trading at 506.50. The strike last trading price was 2.6, which was -1.45 lower than the previous day. The implied volatity was 21.09, the open interest changed by 132 which increased total open position to 297


On 27 Mar DABUR was trading at 512.85. The strike last trading price was 4.1, which was 0.65 higher than the previous day. The implied volatity was 21.50, the open interest changed by 30 which increased total open position to 170


On 26 Mar DABUR was trading at 508.85. The strike last trading price was 3.5, which was -0.1 lower than the previous day. The implied volatity was 21.57, the open interest changed by 11 which increased total open position to 138


On 25 Mar DABUR was trading at 509.25. The strike last trading price was 3.55, which was -0.2 lower than the previous day. The implied volatity was 21.26, the open interest changed by 24 which increased total open position to 129


On 24 Mar DABUR was trading at 507.20. The strike last trading price was 3.8, which was 0.15 higher than the previous day. The implied volatity was 21.53, the open interest changed by 67 which increased total open position to 107


On 21 Mar DABUR was trading at 506.80. The strike last trading price was 3.7, which was 1.2 higher than the previous day. The implied volatity was 20.90, the open interest changed by 20 which increased total open position to 40


On 20 Mar DABUR was trading at 499.00. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0


On 19 Mar DABUR was trading at 495.45. The strike last trading price was 2.5, which was -0.7 lower than the previous day. The implied volatity was 22.32, the open interest changed by 11 which increased total open position to 21


On 18 Mar DABUR was trading at 498.75. The strike last trading price was 3.2, which was -24.4 lower than the previous day. The implied volatity was 22.64, the open interest changed by 12 which increased total open position to 12


On 17 Mar DABUR was trading at 494.75. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 6.84, 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 27.6, which was 0 lower than the previous day. The implied volatity was 5.68, 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 27.6, 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 4 Mar DABUR was trading at 483.70. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 7.38, 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 27.6, which was 0 lower than the previous day. The implied volatity was 6.20, 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 27.6, which was 0 lower than the previous day. The implied volatity was 3.18, 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 27.6, which was 0 lower than the previous day. The implied volatity was 3.18, 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 27.6, which was 0 lower than the previous day. The implied volatity was 3.89, 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 27.6, which was 0 lower than the previous day. The implied volatity was 3.26, 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 27.6, which was 0 lower than the previous day. The implied volatity was 2.88, 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 27.6, which was 0 lower than the previous day. The implied volatity was 2.77, 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 27.6, which was 0 lower than the previous day. The implied volatity was 2.07, 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 27.6, which was 0 lower than the previous day. The implied volatity was 1.72, 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 27.6, which was 0 lower than the previous day. The implied volatity was 1.35, 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 27.6, which was 0 lower than the previous day. The implied volatity was 1.34, 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 27.6, which was 0 lower than the previous day. The implied volatity was 0.75, 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 27.6, which was 0 lower than the previous day. The implied volatity was 0.92, 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 27.6, which was 0 lower than the previous day. The implied volatity was 0.71, 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 0.28, 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 0.35, the open interest changed by 0 which decreased total open position to 0


On 5 Feb DABUR was trading at 531.50. 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 4 Feb DABUR was trading at 541.05. 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 3 Feb DABUR was trading at 534.55. 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 1 Feb DABUR was trading at 539.10. 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


DABUR 24APR2025 540 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 461.30 31.5 0 0.00 0 0 0
9 Apr 465.25 31.5 0 0.00 0 0 0
8 Apr 459.00 31.5 0 0.00 0 0 0
7 Apr 451.40 31.5 0 0.00 0 0 0
4 Apr 461.75 31.5 0 0.00 0 0 0
3 Apr 465.40 31.5 0 0.00 0 0 0
2 Apr 495.75 31.5 0 0.00 0 0 0
1 Apr 497.50 31.5 0 0.00 0 3 0
28 Mar 506.50 31.5 2.7 20.16 9 3 17
27 Mar 512.85 28.8 -1.85 24.43 15 3 13
26 Mar 508.85 30.65 0 0.00 0 9 0
25 Mar 509.25 30.65 -2.35 22.01 9 7 8
24 Mar 507.20 33 0 0.00 0 1 0
21 Mar 506.80 33 8.1 23.72 1 0 0
20 Mar 499.00 24.9 0 - 0 0 0
19 Mar 495.45 24.9 0 - 0 0 0
18 Mar 498.75 24.9 0 - 0 0 0
17 Mar 494.75 24.9 0 - 0 0 0
12 Mar 499.95 24.9 0 - 0 0 0
6 Mar 495.00 24.9 0 - 0 0 0
4 Mar 483.70 24.9 0 - 0 0 0
3 Mar 491.75 24.9 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
5 Feb 531.50 0 0 0.44 0 0 0
4 Feb 541.05 0 0 1.61 0 0 0
3 Feb 534.55 0 0 0.76 0 0 0
1 Feb 539.10 0 0 1.80 0 0 0

For Dabur India Ltd - strike price 540 expiring on 24APR2025

Delta for 540 PE is 0.00

Historical price for 540 PE is as follows

On 11 Apr DABUR was trading at 461.30. The strike last trading price was 31.5, 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 9 Apr DABUR was trading at 465.25. The strike last trading price was 31.5, 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 8 Apr DABUR was trading at 459.00. The strike last trading price was 31.5, 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 7 Apr DABUR was trading at 451.40. The strike last trading price was 31.5, 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 31.5, 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 3 Apr DABUR was trading at 465.40. The strike last trading price was 31.5, 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 2 Apr DABUR was trading at 495.75. The strike last trading price was 31.5, 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 1 Apr DABUR was trading at 497.50. The strike last trading price was 31.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 28 Mar DABUR was trading at 506.50. The strike last trading price was 31.5, which was 2.7 higher than the previous day. The implied volatity was 20.16, the open interest changed by 3 which increased total open position to 17


On 27 Mar DABUR was trading at 512.85. The strike last trading price was 28.8, which was -1.85 lower than the previous day. The implied volatity was 24.43, the open interest changed by 3 which increased total open position to 13


On 26 Mar DABUR was trading at 508.85. The strike last trading price was 30.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0


On 25 Mar DABUR was trading at 509.25. The strike last trading price was 30.65, which was -2.35 lower than the previous day. The implied volatity was 22.01, the open interest changed by 7 which increased total open position to 8


On 24 Mar DABUR was trading at 507.20. The strike last trading price was 33, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 21 Mar DABUR was trading at 506.80. The strike last trading price was 33, which was 8.1 higher than the previous day. The implied volatity was 23.72, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 6 Mar DABUR was trading at 495.00. The strike last trading price was 24.9, 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 4 Mar DABUR was trading at 483.70. The strike last trading price was 24.9, 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 3 Mar DABUR was trading at 491.75. The strike last trading price was 24.9, 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


On 5 Feb DABUR was trading at 531.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0


On 4 Feb DABUR was trading at 541.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0


On 3 Feb DABUR was trading at 534.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0


On 1 Feb DABUR was trading at 539.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0