DABUR
Dabur India Ltd
Historical option data for DABUR
21 Nov 2024 04:12 PM IST
| DABUR 28NOV2024 575 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -0.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 505.75 | 0.2 | 0.00 | 43.31 | 29 | -4 | 67 | |||
| 20 Nov | 508.20 | 0.2 | 0.00 | 36.98 | 21 | -10 | 71 | |||
| 19 Nov | 508.20 | 0.2 | 0.00 | 36.98 | 21 | -10 | 71 | |||
| 18 Nov | 508.50 | 0.2 | -0.15 | 34.29 | 3 | -1 | 81 | |||
| 14 Nov | 508.10 | 0.35 | 0.00 | 31.65 | 5 | -2 | 81 | |||
| 13 Nov | 510.85 | 0.35 | -0.15 | 29.39 | 5 | 0 | 84 | |||
| 12 Nov | 510.50 | 0.5 | -0.15 | 30.74 | 56 | -34 | 86 | |||
| 11 Nov | 522.75 | 0.65 | -0.50 | 25.74 | 70 | -10 | 125 | |||
| 8 Nov | 531.50 | 1.15 | -0.30 | 22.94 | 53 | -17 | 136 | |||
| 7 Nov | 534.50 | 1.45 | -0.55 | 22.39 | 43 | 21 | 153 | |||
| 6 Nov | 539.60 | 2 | -0.05 | 21.04 | 124 | 22 | 132 | |||
| 5 Nov | 534.85 | 2.05 | -0.55 | 23.14 | 41 | 15 | 109 | |||
| 4 Nov | 534.95 | 2.6 | -1.20 | 24.35 | 82 | 34 | 95 | |||
| 1 Nov | 542.55 | 3.8 | 0.00 | 0.00 | 0 | 52 | 0 | |||
| 31 Oct | 540.00 | 3.8 | -1.70 | - | 87 | 52 | 61 | |||
| 30 Oct | 546.65 | 5.5 | 0.00 | - | 0 | -5 | 0 | |||
| 29 Oct | 535.85 | 5.5 | -2.50 | - | 12 | -5 | 9 | |||
| 28 Oct | 553.70 | 8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 538.70 | 8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 541.00 | 8 | -5.30 | - | 3 | 0 | 14 | |||
| 23 Oct | 558.70 | 13.3 | 0.00 | - | 0 | -4 | 0 | |||
| 22 Oct | 559.10 | 13.3 | -5.45 | - | 9 | -2 | 16 | |||
| 21 Oct | 568.20 | 18.75 | -1.75 | - | 10 | -1 | 17 | |||
| 18 Oct | 571.40 | 20.5 | 0.00 | - | 0 | 2 | 0 | |||
| 17 Oct | 572.55 | 20.5 | -0.70 | - | 2 | 0 | 16 | |||
| 16 Oct | 578.30 | 21.2 | 9.95 | - | 24 | 7 | 16 | |||
|
|
||||||||||
| 15 Oct | 571.00 | 11.25 | -5.25 | - | 3 | 0 | 10 | |||
| 14 Oct | 567.30 | 16.5 | -3.30 | - | 10 | 7 | 10 | |||
| 11 Oct | 570.85 | 19.8 | -44.40 | - | 5 | 2 | 2 | |||
| 10 Oct | 571.70 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 565.05 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 567.35 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 569.40 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 572.45 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 580.20 | 64.2 | - | 0 | 0 | 0 | ||||
For Dabur India Ltd - strike price 575 expiring on 28NOV2024
Delta for 575 CE is 0.02
Historical price for 575 CE is as follows
On 21 Nov DABUR was trading at 505.75. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 43.31, the open interest changed by -4 which decreased total open position to 67
On 20 Nov DABUR was trading at 508.20. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 36.98, the open interest changed by -10 which decreased total open position to 71
On 19 Nov DABUR was trading at 508.20. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 36.98, the open interest changed by -10 which decreased total open position to 71
On 18 Nov DABUR was trading at 508.50. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 34.29, the open interest changed by -1 which decreased total open position to 81
On 14 Nov DABUR was trading at 508.10. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 31.65, the open interest changed by -2 which decreased total open position to 81
On 13 Nov DABUR was trading at 510.85. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 29.39, the open interest changed by 0 which decreased total open position to 84
On 12 Nov DABUR was trading at 510.50. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 30.74, the open interest changed by -34 which decreased total open position to 86
On 11 Nov DABUR was trading at 522.75. The strike last trading price was 0.65, which was -0.50 lower than the previous day. The implied volatity was 25.74, the open interest changed by -10 which decreased total open position to 125
On 8 Nov DABUR was trading at 531.50. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was 22.94, the open interest changed by -17 which decreased total open position to 136
On 7 Nov DABUR was trading at 534.50. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 22.39, the open interest changed by 21 which increased total open position to 153
On 6 Nov DABUR was trading at 539.60. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 21.04, the open interest changed by 22 which increased total open position to 132
On 5 Nov DABUR was trading at 534.85. The strike last trading price was 2.05, which was -0.55 lower than the previous day. The implied volatity was 23.14, the open interest changed by 15 which increased total open position to 109
On 4 Nov DABUR was trading at 534.95. The strike last trading price was 2.6, which was -1.20 lower than the previous day. The implied volatity was 24.35, the open interest changed by 34 which increased total open position to 95
On 1 Nov DABUR was trading at 542.55. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 52 which increased total open position to 0
On 31 Oct DABUR was trading at 540.00. The strike last trading price was 3.8, which was -1.70 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 5.5, 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 29 Oct DABUR was trading at 535.85. The strike last trading price was 5.5, which was -2.50 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 8, 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 25 Oct DABUR was trading at 538.70. The strike last trading price was 8, 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 8, which was -5.30 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 13.3, 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 13.3, which was -5.45 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 18.75, which was -1.75 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 20.5, 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 20.5, which was -0.70 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 21.2, which was 9.95 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 11.25, which was -5.25 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 16.5, which was -3.30 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 19.8, which was -44.40 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DABUR 28NOV2024 575 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 | 60.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 508.20 | 60.95 | 0.00 | - | 1 | 0 | 4 |
| 19 Nov | 508.20 | 60.95 | -8.85 | - | 1 | 0 | 4 |
| 18 Nov | 508.50 | 69.8 | 32.95 | 73.57 | 1 | 0 | 4 |
| 14 Nov | 508.10 | 36.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 510.85 | 36.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 510.50 | 36.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 522.75 | 36.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 531.50 | 36.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 534.50 | 36.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 539.60 | 36.85 | -6.00 | 30.70 | 2 | 0 | 3 |
| 5 Nov | 534.85 | 42.85 | 2.85 | 35.02 | 3 | 0 | 2 |
| 4 Nov | 534.95 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 542.55 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 540.00 | 40 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 546.65 | 40 | 4.25 | - | 1 | 0 | 1 |
| 29 Oct | 535.85 | 35.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 553.70 | 35.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 538.70 | 35.75 | 0.00 | - | 0 | 1 | 0 |
| 24 Oct | 541.00 | 35.75 | 29.50 | - | 1 | 0 | 0 |
| 23 Oct | 558.70 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 559.10 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 568.20 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 571.40 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 572.55 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 578.30 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 571.00 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 567.30 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 570.85 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 571.70 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 565.05 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 567.35 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 569.40 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 572.45 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 580.20 | 6.25 | - | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 575 expiring on 28NOV2024
Delta for 575 PE is 0.00
Historical price for 575 PE is as follows
On 21 Nov DABUR was trading at 505.75. The strike last trading price was 60.95, 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 60.95, 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 4
On 19 Nov DABUR was trading at 508.20. The strike last trading price was 60.95, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Nov DABUR was trading at 508.50. The strike last trading price was 69.8, which was 32.95 higher than the previous day. The implied volatity was 73.57, the open interest changed by 0 which decreased total open position to 4
On 14 Nov DABUR was trading at 508.10. The strike last trading price was 36.85, 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 36.85, 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 Nov DABUR was trading at 510.50. The strike last trading price was 36.85, 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 Nov DABUR was trading at 522.75. The strike last trading price was 36.85, 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 8 Nov DABUR was trading at 531.50. The strike last trading price was 36.85, 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 7 Nov DABUR was trading at 534.50. The strike last trading price was 36.85, 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 6 Nov DABUR was trading at 539.60. The strike last trading price was 36.85, which was -6.00 lower than the previous day. The implied volatity was 30.70, the open interest changed by 0 which decreased total open position to 3
On 5 Nov DABUR was trading at 534.85. The strike last trading price was 42.85, which was 2.85 higher than the previous day. The implied volatity was 35.02, the open interest changed by 0 which decreased total open position to 2
On 4 Nov DABUR was trading at 534.95. The strike last trading price was 40, 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 1 Nov DABUR was trading at 542.55. The strike last trading price was 40, 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 31 Oct DABUR was trading at 540.00. The strike last trading price was 40, 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 30 Oct DABUR was trading at 546.65. The strike last trading price was 40, which was 4.25 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 35.75, 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 28 Oct DABUR was trading at 553.70. The strike last trading price was 35.75, 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 25 Oct DABUR was trading at 538.70. The strike last trading price was 35.75, 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 35.75, which was 29.50 higher 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 6.25, 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 6.25, 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 6.25, 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 6.25, 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 6.25, 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 6.25, 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 6.25, 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 6.25, 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 6.25, 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 6.25, 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 6.25, 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 6.25, 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 6.25, 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 6.25, 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 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
