DABUR
Dabur India Ltd
Historical option data for DABUR
21 Nov 2024 04:12 PM IST
| DABUR 28NOV2024 555 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 505.75 | 0.2 | -0.05 | 32.18 | 15 | -5 | 230 | |||
| 20 Nov | 508.20 | 0.25 | 0.00 | 28.77 | 115 | 60 | 235 | |||
| 19 Nov | 508.20 | 0.25 | -0.10 | 28.77 | 115 | 60 | 235 | |||
| 18 Nov | 508.50 | 0.35 | -0.10 | 27.95 | 85 | -9 | 177 | |||
| 14 Nov | 508.10 | 0.45 | -0.25 | 24.82 | 37 | -11 | 186 | |||
| 13 Nov | 510.85 | 0.7 | -0.05 | 24.88 | 78 | -11 | 200 | |||
| 12 Nov | 510.50 | 0.75 | -0.70 | 24.97 | 188 | -43 | 235 | |||
| 11 Nov | 522.75 | 1.45 | -1.55 | 21.65 | 184 | 20 | 284 | |||
| 8 Nov | 531.50 | 3 | -0.75 | 20.15 | 191 | 57 | 262 | |||
| 7 Nov | 534.50 | 3.75 | -1.45 | 19.76 | 277 | 23 | 202 | |||
| 6 Nov | 539.60 | 5.2 | 0.40 | 18.51 | 343 | 17 | 178 | |||
| 5 Nov | 534.85 | 4.8 | -0.75 | 20.60 | 283 | 39 | 164 | |||
| 4 Nov | 534.95 | 5.55 | -2.45 | 21.72 | 315 | 55 | 134 | |||
| 1 Nov | 542.55 | 8 | -0.60 | 19.63 | 24 | 6 | 81 | |||
| 31 Oct | 540.00 | 8.6 | -4.70 | - | 269 | 45 | 76 | |||
| 30 Oct | 546.65 | 13.3 | 2.90 | - | 130 | 8 | 31 | |||
|
|
||||||||||
| 29 Oct | 535.85 | 10.4 | -6.80 | - | 23 | 7 | 23 | |||
| 28 Oct | 553.70 | 17.2 | 3.20 | - | 21 | 16 | 16 | |||
| 25 Oct | 538.70 | 14 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 541.00 | 14 | -8.35 | - | 4 | 1 | 3 | |||
| 23 Oct | 558.70 | 22.35 | -7.00 | - | 4 | 1 | 2 | |||
| 22 Oct | 559.10 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 568.20 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 571.40 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 572.55 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 578.30 | 29.35 | 0.80 | - | 1 | 0 | 1 | |||
| 15 Oct | 571.00 | 28.55 | -52.35 | - | 1 | 0 | 0 | |||
| 14 Oct | 567.30 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 570.85 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 571.70 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 565.05 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 567.35 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 569.40 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 572.45 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 580.20 | 80.9 | - | 0 | 0 | 0 | ||||
For Dabur India Ltd - strike price 555 expiring on 28NOV2024
Delta for 555 CE is 0.02
Historical price for 555 CE is as follows
On 21 Nov DABUR was trading at 505.75. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 32.18, the open interest changed by -5 which decreased total open position to 230
On 20 Nov DABUR was trading at 508.20. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 28.77, the open interest changed by 60 which increased total open position to 235
On 19 Nov DABUR was trading at 508.20. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 28.77, the open interest changed by 60 which increased total open position to 235
On 18 Nov DABUR was trading at 508.50. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 27.95, the open interest changed by -9 which decreased total open position to 177
On 14 Nov DABUR was trading at 508.10. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 24.82, the open interest changed by -11 which decreased total open position to 186
On 13 Nov DABUR was trading at 510.85. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 24.88, the open interest changed by -11 which decreased total open position to 200
On 12 Nov DABUR was trading at 510.50. The strike last trading price was 0.75, which was -0.70 lower than the previous day. The implied volatity was 24.97, the open interest changed by -43 which decreased total open position to 235
On 11 Nov DABUR was trading at 522.75. The strike last trading price was 1.45, which was -1.55 lower than the previous day. The implied volatity was 21.65, the open interest changed by 20 which increased total open position to 284
On 8 Nov DABUR was trading at 531.50. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was 20.15, the open interest changed by 57 which increased total open position to 262
On 7 Nov DABUR was trading at 534.50. The strike last trading price was 3.75, which was -1.45 lower than the previous day. The implied volatity was 19.76, the open interest changed by 23 which increased total open position to 202
On 6 Nov DABUR was trading at 539.60. The strike last trading price was 5.2, which was 0.40 higher than the previous day. The implied volatity was 18.51, the open interest changed by 17 which increased total open position to 178
On 5 Nov DABUR was trading at 534.85. The strike last trading price was 4.8, which was -0.75 lower than the previous day. The implied volatity was 20.60, the open interest changed by 39 which increased total open position to 164
On 4 Nov DABUR was trading at 534.95. The strike last trading price was 5.55, which was -2.45 lower than the previous day. The implied volatity was 21.72, the open interest changed by 55 which increased total open position to 134
On 1 Nov DABUR was trading at 542.55. The strike last trading price was 8, which was -0.60 lower than the previous day. The implied volatity was 19.63, the open interest changed by 6 which increased total open position to 81
On 31 Oct DABUR was trading at 540.00. The strike last trading price was 8.6, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DABUR was trading at 546.65. The strike last trading price was 13.3, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct DABUR was trading at 535.85. The strike last trading price was 10.4, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct DABUR was trading at 553.70. The strike last trading price was 17.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct DABUR was trading at 538.70. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct DABUR was trading at 541.00. The strike last trading price was 14, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct DABUR was trading at 558.70. The strike last trading price was 22.35, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct DABUR was trading at 559.10. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct DABUR was trading at 568.20. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct DABUR was trading at 571.40. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct DABUR was trading at 572.55. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct DABUR was trading at 578.30. The strike last trading price was 29.35, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct DABUR was trading at 571.00. The strike last trading price was 28.55, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct DABUR was trading at 567.30. The strike last trading price was 80.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct DABUR was trading at 570.85. The strike last trading price was 80.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct DABUR was trading at 571.70. The strike last trading price was 80.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct DABUR was trading at 565.05. The strike last trading price was 80.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct DABUR was trading at 567.35. The strike last trading price was 80.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct DABUR was trading at 569.40. The strike last trading price was 80.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct DABUR was trading at 572.45. The strike last trading price was 80.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct DABUR was trading at 580.20. The strike last trading price was 80.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DABUR 28NOV2024 555 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 505.75 | 37 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 508.20 | 37 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 508.20 | 37 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 508.50 | 37 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 508.10 | 37 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 510.85 | 37 | 0.00 | 0.00 | 0 | -2 | 0 |
| 12 Nov | 510.50 | 37 | 4.85 | - | 2 | -1 | 42 |
| 11 Nov | 522.75 | 32.15 | 8.35 | 25.31 | 1 | 0 | 42 |
| 8 Nov | 531.50 | 23.8 | -0.60 | 20.24 | 1 | 0 | 43 |
| 7 Nov | 534.50 | 24.4 | 3.85 | 26.50 | 6 | -4 | 44 |
| 6 Nov | 539.60 | 20.55 | -4.55 | 26.34 | 1 | 0 | 48 |
| 5 Nov | 534.85 | 25.1 | 0.20 | 28.29 | 8 | 1 | 48 |
| 4 Nov | 534.95 | 24.9 | 4.05 | 27.38 | 15 | 0 | 48 |
| 1 Nov | 542.55 | 20.85 | -1.55 | 27.83 | 1 | 0 | 48 |
| 31 Oct | 540.00 | 22.4 | 1.90 | - | 76 | 40 | 48 |
| 30 Oct | 546.65 | 20.5 | -6.85 | - | 5 | 0 | 4 |
| 29 Oct | 535.85 | 27.35 | 8.55 | - | 9 | 0 | 4 |
| 28 Oct | 553.70 | 18.8 | 15.60 | - | 10 | 5 | 5 |
| 25 Oct | 538.70 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 541.00 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 558.70 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 559.10 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 568.20 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 571.40 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 572.55 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 578.30 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 571.00 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 567.30 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 570.85 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 571.70 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 565.05 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 567.35 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 569.40 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 572.45 | 3.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 580.20 | 3.2 | - | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 555 expiring on 28NOV2024
Delta for 555 PE is 0.00
Historical price for 555 PE is as follows
On 21 Nov DABUR was trading at 505.75. The strike last trading price was 37, which was 0.00 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 20 Nov DABUR was trading at 508.20. The strike last trading price was 37, which was 0.00 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 19 Nov DABUR was trading at 508.20. The strike last trading price was 37, which was 0.00 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 18 Nov DABUR was trading at 508.50. The strike last trading price was 37, which was 0.00 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 14 Nov DABUR was trading at 508.10. The strike last trading price was 37, which was 0.00 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 13 Nov DABUR was trading at 510.85. The strike last trading price was 37, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 12 Nov DABUR was trading at 510.50. The strike last trading price was 37, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 42
On 11 Nov DABUR was trading at 522.75. The strike last trading price was 32.15, which was 8.35 higher than the previous day. The implied volatity was 25.31, the open interest changed by 0 which decreased total open position to 42
On 8 Nov DABUR was trading at 531.50. The strike last trading price was 23.8, which was -0.60 lower than the previous day. The implied volatity was 20.24, the open interest changed by 0 which decreased total open position to 43
On 7 Nov DABUR was trading at 534.50. The strike last trading price was 24.4, which was 3.85 higher than the previous day. The implied volatity was 26.50, the open interest changed by -4 which decreased total open position to 44
On 6 Nov DABUR was trading at 539.60. The strike last trading price was 20.55, which was -4.55 lower than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 48
On 5 Nov DABUR was trading at 534.85. The strike last trading price was 25.1, which was 0.20 higher than the previous day. The implied volatity was 28.29, the open interest changed by 1 which increased total open position to 48
On 4 Nov DABUR was trading at 534.95. The strike last trading price was 24.9, which was 4.05 higher than the previous day. The implied volatity was 27.38, the open interest changed by 0 which decreased total open position to 48
On 1 Nov DABUR was trading at 542.55. The strike last trading price was 20.85, which was -1.55 lower than the previous day. The implied volatity was 27.83, the open interest changed by 0 which decreased total open position to 48
On 31 Oct DABUR was trading at 540.00. The strike last trading price was 22.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DABUR was trading at 546.65. The strike last trading price was 20.5, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct DABUR was trading at 535.85. The strike last trading price was 27.35, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct DABUR was trading at 553.70. The strike last trading price was 18.8, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct DABUR was trading at 538.70. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct DABUR was trading at 541.00. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct DABUR was trading at 558.70. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct DABUR was trading at 559.10. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct DABUR was trading at 568.20. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct DABUR was trading at 571.40. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct DABUR was trading at 572.55. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct DABUR was trading at 578.30. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct DABUR was trading at 571.00. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct DABUR was trading at 567.30. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct DABUR was trading at 570.85. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct DABUR was trading at 571.70. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct DABUR was trading at 565.05. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct DABUR was trading at 567.35. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct DABUR was trading at 569.40. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct DABUR was trading at 572.45. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct DABUR was trading at 580.20. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
