DABUR
Dabur India Ltd
Historical option data for DABUR
20 Dec 2024 04:12 PM IST
| DABUR 26DEC2024 565 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 502.55 | 0.25 | -0.05 | 46.05 | 7 | -5 | 73 | |||
| 19 Dec | 503.95 | 0.3 | 0.00 | 41.09 | 32 | -1 | 76 | |||
| 18 Dec | 505.40 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 505.40 | 0.3 | -0.05 | 35.49 | 1 | 0 | 77 | |||
| 16 Dec | 509.95 | 0.35 | 0.05 | 32.08 | 8 | -7 | 77 | |||
| 13 Dec | 512.80 | 0.3 | -0.05 | 26.53 | 3 | 0 | 84 | |||
| 12 Dec | 506.65 | 0.35 | -0.15 | 28.78 | 1 | 0 | 84 | |||
| 11 Dec | 508.35 | 0.5 | -0.05 | 28.42 | 10 | 0 | 85 | |||
| 10 Dec | 506.95 | 0.55 | -0.15 | 28.77 | 56 | -30 | 85 | |||
| 9 Dec | 506.85 | 0.7 | -0.30 | 29.22 | 114 | -7 | 111 | |||
| 6 Dec | 523.80 | 1 | -0.05 | 21.58 | 30 | 19 | 118 | |||
| 5 Dec | 523.15 | 1.05 | 0.10 | 20.62 | 34 | 4 | 97 | |||
| 4 Dec | 522.80 | 0.95 | -0.25 | 20.58 | 63 | 17 | 93 | |||
| 3 Dec | 522.55 | 1.2 | -0.10 | 20.97 | 49 | 29 | 78 | |||
| 2 Dec | 523.90 | 1.3 | -0.25 | 20.43 | 47 | 33 | 39 | |||
| 29 Nov | 527.15 | 1.55 | -1.35 | 19.12 | 11 | 2 | 3 | |||
| 28 Nov | 526.00 | 2.9 | 0.60 | 23.22 | 1 | 0 | 1 | |||
| 27 Nov | 527.50 | 2.3 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 26 Nov | 525.35 | 2.3 | -12.80 | 20.95 | 4 | 1 | 1 | |||
| 25 Nov | 521.50 | 15.1 | 0.00 | 7.06 | 0 | 0 | 0 | |||
| 22 Nov | 513.00 | 15.1 | 0.00 | 8.07 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 505.75 | 15.1 | 0.00 | 9.13 | 0 | 0 | 0 | |||
| 20 Nov | 508.20 | 15.1 | 0.00 | 8.56 | 0 | 0 | 0 | |||
| 19 Nov | 508.20 | 15.1 | 0.00 | 8.56 | 0 | 0 | 0 | |||
| 18 Nov | 508.50 | 15.1 | 0.00 | 8.23 | 0 | 0 | 0 | |||
| 14 Nov | 508.10 | 15.1 | 0.00 | 8.11 | 0 | 0 | 0 | |||
| 13 Nov | 510.85 | 15.1 | 0.00 | 7.50 | 0 | 0 | 0 | |||
| 12 Nov | 510.50 | 15.1 | 0.00 | 6.82 | 0 | 0 | 0 | |||
| 11 Nov | 522.75 | 15.1 | 0.00 | 5.69 | 0 | 0 | 0 | |||
| 8 Nov | 531.50 | 15.1 | 0.00 | 4.07 | 0 | 0 | 0 | |||
| 7 Nov | 534.50 | 15.1 | 3.50 | 0 | 0 | 0 | ||||
For Dabur India Ltd - strike price 565 expiring on 26DEC2024
Delta for 565 CE is 0.02
Historical price for 565 CE is as follows
On 20 Dec DABUR was trading at 502.55. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 46.05, the open interest changed by -5 which decreased total open position to 73
On 19 Dec DABUR was trading at 503.95. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 41.09, the open interest changed by -1 which decreased total open position to 76
On 18 Dec DABUR was trading at 505.40. The strike last trading price was 0.3, 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 17 Dec DABUR was trading at 505.40. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 35.49, the open interest changed by 0 which decreased total open position to 77
On 16 Dec DABUR was trading at 509.95. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 32.08, the open interest changed by -7 which decreased total open position to 77
On 13 Dec DABUR was trading at 512.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 26.53, the open interest changed by 0 which decreased total open position to 84
On 12 Dec DABUR was trading at 506.65. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 28.78, the open interest changed by 0 which decreased total open position to 84
On 11 Dec DABUR was trading at 508.35. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 85
On 10 Dec DABUR was trading at 506.95. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 28.77, the open interest changed by -30 which decreased total open position to 85
On 9 Dec DABUR was trading at 506.85. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 29.22, the open interest changed by -7 which decreased total open position to 111
On 6 Dec DABUR was trading at 523.80. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 21.58, the open interest changed by 19 which increased total open position to 118
On 5 Dec DABUR was trading at 523.15. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was 20.62, the open interest changed by 4 which increased total open position to 97
On 4 Dec DABUR was trading at 522.80. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 20.58, the open interest changed by 17 which increased total open position to 93
On 3 Dec DABUR was trading at 522.55. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was 20.97, the open interest changed by 29 which increased total open position to 78
On 2 Dec DABUR was trading at 523.90. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 20.43, the open interest changed by 33 which increased total open position to 39
On 29 Nov DABUR was trading at 527.15. The strike last trading price was 1.55, which was -1.35 lower than the previous day. The implied volatity was 19.12, the open interest changed by 2 which increased total open position to 3
On 28 Nov DABUR was trading at 526.00. The strike last trading price was 2.9, which was 0.60 higher than the previous day. The implied volatity was 23.22, the open interest changed by 0 which decreased total open position to 1
On 27 Nov DABUR was trading at 527.50. The strike last trading price was 2.3, which was 0.00 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 26 Nov DABUR was trading at 525.35. The strike last trading price was 2.3, which was -12.80 lower than the previous day. The implied volatity was 20.95, the open interest changed by 1 which increased total open position to 1
On 25 Nov DABUR was trading at 521.50. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was 7.06, the open interest changed by 0 which decreased total open position to 0
On 22 Nov DABUR was trading at 513.00. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was 8.07, the open interest changed by 0 which decreased total open position to 0
On 21 Nov DABUR was trading at 505.75. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was 9.13, 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 15.1, which was 0.00 lower than the previous day. The implied volatity was 8.56, 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 15.1, which was 0.00 lower than the previous day. The implied volatity was 8.56, 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 15.1, which was 0.00 lower than the previous day. The implied volatity was 8.23, 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 15.1, which was 0.00 lower than the previous day. The implied volatity was 8.11, 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 15.1, which was 0.00 lower than the previous day. The implied volatity was 7.50, the open interest changed by 0 which decreased total open position to 0
On 12 Nov DABUR was trading at 510.50. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was 6.82, the open interest changed by 0 which decreased total open position to 0
On 11 Nov DABUR was trading at 522.75. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0
On 8 Nov DABUR was trading at 531.50. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0
On 7 Nov DABUR was trading at 534.50. The strike last trading price was 15.1, which was lower than the previous day. The implied volatity was 3.50, the open interest changed by 0 which decreased total open position to 0
| DABUR 26DEC2024 565 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 502.55 | 48.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 503.95 | 48.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 505.40 | 48.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 505.40 | 48.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 509.95 | 48.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 512.80 | 48.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 506.65 | 48.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 508.35 | 48.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 506.95 | 48.2 | 0.00 | 0.00 | 0 | 3 | 0 |
| 9 Dec | 506.85 | 48.2 | 14.40 | - | 3 | 0 | 0 |
| 6 Dec | 523.80 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 523.15 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 522.80 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 522.55 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 523.90 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 527.15 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 526.00 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 527.50 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 525.35 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 521.50 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 513.00 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 505.75 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 508.20 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 508.20 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 508.50 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 508.10 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 510.85 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 510.50 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 522.75 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 531.50 | 33.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 534.50 | 33.8 | - | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 565 expiring on 26DEC2024
Delta for 565 PE is 0.00
Historical price for 565 PE is as follows
On 20 Dec DABUR was trading at 502.55. The strike last trading price was 48.2, 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 Dec DABUR was trading at 503.95. The strike last trading price was 48.2, 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 Dec DABUR was trading at 505.40. The strike last trading price was 48.2, 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 17 Dec DABUR was trading at 505.40. The strike last trading price was 48.2, 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 16 Dec DABUR was trading at 509.95. The strike last trading price was 48.2, 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 Dec DABUR was trading at 512.80. The strike last trading price was 48.2, 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 12 Dec DABUR was trading at 506.65. The strike last trading price was 48.2, 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 11 Dec DABUR was trading at 508.35. The strike last trading price was 48.2, 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 10 Dec DABUR was trading at 506.95. The strike last trading price was 48.2, which was 0.00 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 9 Dec DABUR was trading at 506.85. The strike last trading price was 48.2, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec DABUR was trading at 523.80. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec DABUR was trading at 523.15. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec DABUR was trading at 522.80. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec DABUR was trading at 522.55. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec DABUR was trading at 523.90. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov DABUR was trading at 527.15. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov DABUR was trading at 526.00. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov DABUR was trading at 527.50. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov DABUR was trading at 525.35. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov DABUR was trading at 521.50. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov DABUR was trading at 513.00. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov DABUR was trading at 505.75. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, 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 33.8, which was 0.00 lower than the previous day. The implied volatity was -, 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 33.8, which was 0.00 lower than the previous day. The implied volatity was -, 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 33.8, which was 0.00 lower than the previous day. The implied volatity was -, 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 33.8, which was 0.00 lower than the previous day. The implied volatity was -, 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 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov DABUR was trading at 510.50. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov DABUR was trading at 522.75. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov DABUR was trading at 531.50. The strike last trading price was 33.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov DABUR was trading at 534.50. The strike last trading price was 33.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
