DABUR
DABUR INDIA LTD
Historical option data for DABUR
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 606.45 | 58.15 | 0.00 | - | 0 | 8,750 | 0 | |||
| 4 Jul | 605.95 | 58.15 | - | 0 | 8,750 | 0 | ||||
| 3 Jul | 609.70 | 58.15 | - | 0 | 8,750 | 0 | ||||
| 2 Jul | 602.80 | 58.15 | - | 10,000 | 8,750 | 15,000 | ||||
| 1 Jul | 610.95 | 63.1 | - | 2,500 | 6,250 | 6,250 | ||||
| 28 Jun | 600.70 | 51.25 | - | 0 | 0 | 0 | ||||
| 27 Jun | 599.30 | 51.25 | - | 0 | 0 | 0 | ||||
| 26 Jun | 601.80 | 51.25 | - | 1,250 | 0 | 7,500 | ||||
|
|
||||||||||
| 25 Jun | 593.35 | 50.6 | - | 1,250 | 0 | 7,500 | ||||
| 24 Jun | 599.75 | 50.55 | - | 3,750 | 2,500 | 6,250 | ||||
| 21 Jun | 589.95 | 47.50 | - | 1,250 | 0 | 2,500 | ||||
| 20 Jun | 600.75 | 50.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 598.55 | 50.00 | - | 1,250 | 0 | 1,250 | ||||
| 18 Jun | 600.20 | 33.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 608.65 | 33.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 609.65 | 33.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 619.50 | 33.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 613.45 | 33.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 613.10 | 33.00 | - | 0 | 1,250 | 0 | ||||
| 6 Jun | 597.20 | 33.00 | - | 0 | 1,250 | 0 | ||||
| 5 Jun | 600.25 | 33.00 | - | 0 | 1,250 | 1,250 | ||||
| 4 Jun | 578.20 | 33.00 | - | 1,250 | 0 | 0 | ||||
| 24 May | 559.95 | 10.50 | - | 0 | 0 | 0 | ||||
| 23 May | 559.95 | 10.50 | - | 0 | 0 | 0 | ||||
For DABUR INDIA LTD - strike price 550 expiring on 25JUL2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 5 Jul DABUR was trading at 606.45. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 0
On 4 Jul DABUR was trading at 605.95. The strike last trading price was 58.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 0
On 3 Jul DABUR was trading at 609.70. The strike last trading price was 58.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 0
On 2 Jul DABUR was trading at 602.80. The strike last trading price was 58.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 15000
On 1 Jul DABUR was trading at 610.95. The strike last trading price was 63.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
On 28 Jun DABUR was trading at 600.70. The strike last trading price was 51.25, 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 27 Jun DABUR was trading at 599.30. The strike last trading price was 51.25, 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 26 Jun DABUR was trading at 601.80. The strike last trading price was 51.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 25 Jun DABUR was trading at 593.35. The strike last trading price was 50.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 24 Jun DABUR was trading at 599.75. The strike last trading price was 50.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 6250
On 21 Jun DABUR was trading at 589.95. The strike last trading price was 47.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 20 Jun DABUR was trading at 600.75. The strike last trading price was 50.00, 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 19 Jun DABUR was trading at 598.55. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 18 Jun DABUR was trading at 600.20. The strike last trading price was 33.00, 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 14 Jun DABUR was trading at 608.65. The strike last trading price was 33.00, 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 13 Jun DABUR was trading at 609.65. The strike last trading price was 33.00, 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 12 Jun DABUR was trading at 619.50. The strike last trading price was 33.00, 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 11 Jun DABUR was trading at 613.45. The strike last trading price was 33.00, 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 Jun DABUR was trading at 613.10. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 6 Jun DABUR was trading at 597.20. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 5 Jun DABUR was trading at 600.25. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 4 Jun DABUR was trading at 578.20. The strike last trading price was 33.00, 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 24 May DABUR was trading at 559.95. The strike last trading price was 10.50, 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 23 May DABUR was trading at 559.95. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 606.45 | 1.8 | 0.30 | - | 3,26,250 | 77,500 | 6,60,000 |
| 4 Jul | 605.95 | 1.5 | - | 1,31,250 | 17,500 | 5,82,500 | |
| 3 Jul | 609.70 | 1.3 | - | 3,12,500 | -95,000 | 5,65,000 | |
| 2 Jul | 602.80 | 2.5 | - | 8,90,000 | 1,37,500 | 6,60,000 | |
| 1 Jul | 610.95 | 1.45 | - | 2,60,000 | 30,000 | 5,22,500 | |
| 28 Jun | 600.70 | 2.05 | - | 4,67,500 | 1,25,000 | 4,92,500 | |
| 27 Jun | 599.30 | 2.7 | - | 1,37,500 | 40,000 | 3,67,500 | |
| 26 Jun | 601.80 | 3.5 | - | 2,45,000 | 73,750 | 3,27,500 | |
| 25 Jun | 593.35 | 3.55 | - | 1,45,000 | 57,500 | 2,53,750 | |
| 24 Jun | 599.75 | 2.5 | - | 1,43,750 | 66,250 | 1,95,000 | |
| 21 Jun | 589.95 | 3.70 | - | 75,000 | 22,500 | 1,26,250 | |
| 20 Jun | 600.75 | 2.35 | - | 97,500 | 58,750 | 1,02,500 | |
| 19 Jun | 598.55 | 3.00 | - | 21,250 | 7,500 | 43,750 | |
| 18 Jun | 600.20 | 2.60 | - | 18,750 | 10,000 | 31,250 | |
| 14 Jun | 608.65 | 2.80 | - | 10,000 | 6,250 | 21,250 | |
| 13 Jun | 609.65 | 3.20 | - | 3,750 | 2,500 | 13,750 | |
| 12 Jun | 619.50 | 3.50 | - | 8,750 | 5,000 | 11,250 | |
| 11 Jun | 613.45 | 4.50 | - | 3,750 | 2,500 | 5,000 | |
| 7 Jun | 613.10 | 5.00 | - | 1,250 | 1,250 | 2,500 | |
| 6 Jun | 597.20 | 6.60 | - | 1,250 | 1,250 | 1,250 | |
| 5 Jun | 600.25 | 6.50 | - | 1,250 | 0 | 0 | |
| 4 Jun | 578.20 | 44.10 | - | 0 | 0 | 0 | |
| 24 May | 559.95 | 44.10 | - | 0 | 0 | 0 | |
| 23 May | 559.95 | 44.10 | - | 0 | 0 | 0 | |
For DABUR INDIA LTD - strike price 550 expiring on 25JUL2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 5 Jul DABUR was trading at 606.45. The strike last trading price was 1.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 660000
On 4 Jul DABUR was trading at 605.95. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 582500
On 3 Jul DABUR was trading at 609.70. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -95000 which decreased total open position to 565000
On 2 Jul DABUR was trading at 602.80. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 660000
On 1 Jul DABUR was trading at 610.95. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 522500
On 28 Jun DABUR was trading at 600.70. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 492500
On 27 Jun DABUR was trading at 599.30. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 367500
On 26 Jun DABUR was trading at 601.80. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 73750 which increased total open position to 327500
On 25 Jun DABUR was trading at 593.35. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 57500 which increased total open position to 253750
On 24 Jun DABUR was trading at 599.75. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 66250 which increased total open position to 195000
On 21 Jun DABUR was trading at 589.95. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 126250
On 20 Jun DABUR was trading at 600.75. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 58750 which increased total open position to 102500
On 19 Jun DABUR was trading at 598.55. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 43750
On 18 Jun DABUR was trading at 600.20. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 31250
On 14 Jun DABUR was trading at 608.65. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 21250
On 13 Jun DABUR was trading at 609.65. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 13750
On 12 Jun DABUR was trading at 619.50. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 11250
On 11 Jun DABUR was trading at 613.45. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 5000
On 7 Jun DABUR was trading at 613.10. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2500
On 6 Jun DABUR was trading at 597.20. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 5 Jun DABUR was trading at 600.25. The strike last trading price was 6.50, 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 4 Jun DABUR was trading at 578.20. The strike last trading price was 44.10, 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 24 May DABUR was trading at 559.95. The strike last trading price was 44.10, 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 23 May DABUR was trading at 559.95. The strike last trading price was 44.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0