DABUR
Dabur India Ltd
Historical option data for DABUR
21 Nov 2024 04:12 PM IST
| DABUR 28NOV2024 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.03
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 505.75 | 0.15 | -0.05 | 43.33 | 30 | -5 | 342 | |||
| 20 Nov | 508.20 | 0.2 | 0.00 | 39.18 | 59 | -21 | 347 | |||
| 19 Nov | 508.20 | 0.2 | -0.05 | 39.18 | 59 | -21 | 347 | |||
| 18 Nov | 508.50 | 0.25 | 0.00 | 37.53 | 72 | -14 | 369 | |||
| 14 Nov | 508.10 | 0.25 | -0.10 | 31.79 | 126 | -35 | 383 | |||
|
|
||||||||||
| 13 Nov | 510.85 | 0.35 | -0.05 | 31.22 | 108 | -48 | 417 | |||
| 12 Nov | 510.50 | 0.4 | -0.15 | 31.36 | 272 | -69 | 482 | |||
| 11 Nov | 522.75 | 0.55 | -0.40 | 26.78 | 198 | 11 | 551 | |||
| 8 Nov | 531.50 | 0.95 | -0.20 | 23.82 | 113 | -1 | 542 | |||
| 7 Nov | 534.50 | 1.15 | -0.55 | 23.02 | 272 | 12 | 544 | |||
| 6 Nov | 539.60 | 1.7 | -0.15 | 22.10 | 188 | 18 | 530 | |||
| 5 Nov | 534.85 | 1.85 | -0.15 | 24.46 | 245 | -15 | 512 | |||
| 4 Nov | 534.95 | 2 | -1.30 | 24.47 | 669 | 126 | 527 | |||
| 1 Nov | 542.55 | 3.3 | -0.10 | 23.19 | 85 | 24 | 400 | |||
| 31 Oct | 540.00 | 3.4 | -3.40 | - | 1,161 | 62 | 377 | |||
| 30 Oct | 546.65 | 6.8 | 1.80 | - | 893 | 167 | 310 | |||
| 29 Oct | 535.85 | 5 | -2.85 | - | 176 | 30 | 141 | |||
| 28 Oct | 553.70 | 7.85 | 1.90 | - | 132 | -4 | 110 | |||
| 25 Oct | 538.70 | 5.95 | -1.15 | - | 76 | 8 | 114 | |||
| 24 Oct | 541.00 | 7.1 | -4.00 | - | 124 | 26 | 106 | |||
| 23 Oct | 558.70 | 11.1 | -0.70 | - | 14 | 3 | 78 | |||
| 22 Oct | 559.10 | 11.8 | -4.90 | - | 55 | 23 | 65 | |||
| 21 Oct | 568.20 | 16.7 | -0.80 | - | 25 | -1 | 42 | |||
| 18 Oct | 571.40 | 17.5 | -1.50 | - | 19 | 1 | 43 | |||
| 17 Oct | 572.55 | 19 | -1.35 | - | 10 | 4 | 42 | |||
| 16 Oct | 578.30 | 20.35 | 5.35 | - | 59 | 36 | 38 | |||
| 15 Oct | 571.00 | 15 | -18.00 | - | 1 | 0 | 1 | |||
| 14 Oct | 567.30 | 33 | -48.45 | - | 1 | 0 | 0 | |||
| 11 Oct | 570.85 | 81.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 571.70 | 81.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 565.05 | 81.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 567.35 | 81.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 569.40 | 81.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 572.45 | 81.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 580.20 | 81.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 619.00 | 81.45 | 81.45 | - | 0 | 0 | 0 | |||
| 26 Sept | 625.75 | 0 | - | 0 | 0 | 0 | ||||
For Dabur India Ltd - strike price 580 expiring on 28NOV2024
Delta for 580 CE is 0.01
Historical price for 580 CE is as follows
On 21 Nov DABUR was trading at 505.75. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 43.33, the open interest changed by -5 which decreased total open position to 342
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 39.18, the open interest changed by -21 which decreased total open position to 347
On 19 Nov DABUR was trading at 508.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 39.18, the open interest changed by -21 which decreased total open position to 347
On 18 Nov DABUR was trading at 508.50. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 37.53, the open interest changed by -14 which decreased total open position to 369
On 14 Nov DABUR was trading at 508.10. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 31.79, the open interest changed by -35 which decreased total open position to 383
On 13 Nov DABUR was trading at 510.85. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 31.22, the open interest changed by -48 which decreased total open position to 417
On 12 Nov DABUR was trading at 510.50. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 31.36, the open interest changed by -69 which decreased total open position to 482
On 11 Nov DABUR was trading at 522.75. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was 26.78, the open interest changed by 11 which increased total open position to 551
On 8 Nov DABUR was trading at 531.50. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 23.82, the open interest changed by -1 which decreased total open position to 542
On 7 Nov DABUR was trading at 534.50. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was 23.02, the open interest changed by 12 which increased total open position to 544
On 6 Nov DABUR was trading at 539.60. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was 22.10, the open interest changed by 18 which increased total open position to 530
On 5 Nov DABUR was trading at 534.85. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 24.46, the open interest changed by -15 which decreased total open position to 512
On 4 Nov DABUR was trading at 534.95. The strike last trading price was 2, which was -1.30 lower than the previous day. The implied volatity was 24.47, the open interest changed by 126 which increased total open position to 527
On 1 Nov DABUR was trading at 542.55. The strike last trading price was 3.3, which was -0.10 lower than the previous day. The implied volatity was 23.19, the open interest changed by 24 which increased total open position to 400
On 31 Oct DABUR was trading at 540.00. The strike last trading price was 3.4, which was -3.40 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 6.8, which was 1.80 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 5, which was -2.85 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 7.85, 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 25 Oct DABUR was trading at 538.70. The strike last trading price was 5.95, which was -1.15 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 7.1, which was -4.00 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 11.1, 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 22 Oct DABUR was trading at 559.10. The strike last trading price was 11.8, which was -4.90 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 16.7, which was -0.80 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 17.5, which was -1.50 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 19, which was -1.35 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 20.35, which was 5.35 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 15, which was -18.00 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 33, which was -48.45 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 1 Oct DABUR was trading at 619.00. The strike last trading price was 81.45, which was 81.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept DABUR was trading at 625.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DABUR 28NOV2024 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 505.75 | 71.7 | -2.30 | - | 1 | 0 | 113 |
| 20 Nov | 508.20 | 74 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 508.20 | 74 | 0.00 | 0.00 | 0 | -2 | 0 |
| 18 Nov | 508.50 | 74 | 6.30 | 72.80 | 2 | -1 | 114 |
| 14 Nov | 508.10 | 67.7 | 0.00 | 0.00 | 0 | -4 | 0 |
| 13 Nov | 510.85 | 67.7 | 12.70 | 39.72 | 5 | -3 | 116 |
| 12 Nov | 510.50 | 55 | 0.00 | 0.00 | 0 | 2 | 0 |
| 11 Nov | 522.75 | 55 | 8.20 | 24.60 | 4 | 0 | 117 |
| 8 Nov | 531.50 | 46.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 534.50 | 46.8 | 5.35 | 34.03 | 7 | 0 | 116 |
| 6 Nov | 539.60 | 41.45 | -4.45 | 32.32 | 18 | 3 | 115 |
| 5 Nov | 534.85 | 45.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 534.95 | 45.9 | 5.90 | 32.00 | 8 | 0 | 112 |
| 1 Nov | 542.55 | 40 | -2.00 | 31.73 | 1 | 0 | 113 |
| 31 Oct | 540.00 | 42 | 1.70 | - | 118 | 31 | 113 |
| 30 Oct | 546.65 | 40.3 | -6.60 | - | 70 | 29 | 83 |
| 29 Oct | 535.85 | 46.9 | 15.60 | - | 26 | 10 | 49 |
| 28 Oct | 553.70 | 31.3 | -13.70 | - | 4 | 1 | 40 |
| 25 Oct | 538.70 | 45 | -2.45 | - | 1 | 0 | 39 |
| 24 Oct | 541.00 | 47.45 | 16.25 | - | 7 | 1 | 41 |
| 23 Oct | 558.70 | 31.2 | -0.05 | - | 7 | 6 | 39 |
| 22 Oct | 559.10 | 31.25 | 9.25 | - | 7 | 5 | 34 |
| 21 Oct | 568.20 | 22 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 571.40 | 22 | 0.00 | - | 0 | 1 | 0 |
| 17 Oct | 572.55 | 22 | 3.10 | - | 1 | 0 | 28 |
| 16 Oct | 578.30 | 18.9 | -1.50 | - | 5 | -1 | 28 |
| 15 Oct | 571.00 | 20.4 | -2.55 | - | 1 | 0 | 30 |
| 14 Oct | 567.30 | 22.95 | 1.85 | - | 6 | 2 | 27 |
| 11 Oct | 570.85 | 21.1 | -3.90 | - | 2 | 0 | 25 |
| 10 Oct | 571.70 | 25 | 0.00 | - | 0 | 2 | 0 |
| 9 Oct | 565.05 | 25 | 5.00 | - | 2 | 1 | 24 |
| 8 Oct | 567.35 | 20 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 569.40 | 20 | -1.00 | - | 1 | 0 | 23 |
| 4 Oct | 572.45 | 21 | 3.65 | - | 13 | 2 | 23 |
| 3 Oct | 580.20 | 17.35 | 11.50 | - | 58 | 19 | 22 |
| 1 Oct | 619.00 | 5.85 | 2.95 | - | 4 | 2 | 3 |
| 26 Sept | 625.75 | 2.9 | - | 0 | 1 | 0 | |
For Dabur India Ltd - strike price 580 expiring on 28NOV2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 21 Nov DABUR was trading at 505.75. The strike last trading price was 71.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113
On 20 Nov DABUR was trading at 508.20. The strike last trading price was 74, 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 74, 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 18 Nov DABUR was trading at 508.50. The strike last trading price was 74, which was 6.30 higher than the previous day. The implied volatity was 72.80, the open interest changed by -1 which decreased total open position to 114
On 14 Nov DABUR was trading at 508.10. The strike last trading price was 67.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 13 Nov DABUR was trading at 510.85. The strike last trading price was 67.7, which was 12.70 higher than the previous day. The implied volatity was 39.72, the open interest changed by -3 which decreased total open position to 116
On 12 Nov DABUR was trading at 510.50. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Nov DABUR was trading at 522.75. The strike last trading price was 55, which was 8.20 higher than the previous day. The implied volatity was 24.60, the open interest changed by 0 which decreased total open position to 117
On 8 Nov DABUR was trading at 531.50. The strike last trading price was 46.8, 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 7 Nov DABUR was trading at 534.50. The strike last trading price was 46.8, which was 5.35 higher than the previous day. The implied volatity was 34.03, the open interest changed by 0 which decreased total open position to 116
On 6 Nov DABUR was trading at 539.60. The strike last trading price was 41.45, which was -4.45 lower than the previous day. The implied volatity was 32.32, the open interest changed by 3 which increased total open position to 115
On 5 Nov DABUR was trading at 534.85. The strike last trading price was 45.9, 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 4 Nov DABUR was trading at 534.95. The strike last trading price was 45.9, which was 5.90 higher than the previous day. The implied volatity was 32.00, the open interest changed by 0 which decreased total open position to 112
On 1 Nov DABUR was trading at 542.55. The strike last trading price was 40, which was -2.00 lower than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 113
On 31 Oct DABUR was trading at 540.00. The strike last trading price was 42, which was 1.70 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 40.3, which was -6.60 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 46.9, 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 28 Oct DABUR was trading at 553.70. The strike last trading price was 31.3, which was -13.70 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 45, which was -2.45 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 47.45, which was 16.25 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 31.2, which was -0.05 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 31.25, which was 9.25 higher 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 22, 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 22, 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 22, which was 3.10 higher 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 18.9, which was -1.50 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 20.4, which was -2.55 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 22.95, which was 1.85 higher 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 21.1, which was -3.90 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 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 25, which was 5.00 higher 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 20, 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 20, which was -1.00 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 21, which was 3.65 higher 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 17.35, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct DABUR was trading at 619.00. The strike last trading price was 5.85, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept DABUR was trading at 625.75. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
