DABUR
Dabur India Ltd
Historical option data for DABUR
11 Apr 2025 04:12 PM IST
| DABUR 24APR2025 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 461.30 | 0.15 | 0 | 50.68 | 5 | -4 | 35 | |||
| 9 Apr | 465.25 | 0.15 | 0.05 | 45.49 | 12 | 0 | 39 | |||
| 8 Apr | 459.00 | 0.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 461.75 | 0.1 | -0.05 | 38.33 | 4 | -1 | 42 | |||
| 3 Apr | 465.40 | 0.15 | -0.1 | 37.92 | 152 | -13 | 46 | |||
| 2 Apr | 495.75 | 0.25 | -0.15 | 29.22 | 49 | 9 | 41 | |||
| 1 Apr | 497.50 | 0.4 | 0 | 0.00 | 0 | 19 | 0 | |||
| 28 Mar | 506.50 | 0.4 | -0.3 | 24.93 | 59 | 19 | 30 | |||
| 27 Mar | 512.85 | 0.45 | -0.15 | 23.33 | 4 | 1 | 10 | |||
| 26 Mar | 508.85 | 0.6 | -0.05 | 24.83 | 5 | 3 | 9 | |||
| 25 Mar | 509.25 | 0.65 | 0.05 | 24.74 | 2 | 1 | 6 | |||
| 24 Mar | 507.20 | 0.6 | 0.55 | 23.99 | 6 | 0 | 5 | |||
| 20 Mar | 499.00 | 0.05 | -0.25 | 17.81 | 3 | 0 | 2 | |||
| 19 Mar | 495.45 | 0.3 | 0 | 23.20 | 1 | 0 | 1 | |||
| 18 Mar | 498.75 | 0.3 | -12.4 | 21.77 | 10 | 1 | 1 | |||
| 12 Mar | 499.95 | 12.7 | 0 | 10.86 | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Feb | 531.50 | 12.7 | 0 | 3.95 | 0 | 0 | 0 | |||
| 4 Feb | 541.05 | 12.7 | 0 | 3.27 | 0 | 0 | 0 | |||
| 3 Feb | 534.55 | 12.7 | 0 | 3.59 | 0 | 0 | 0 | |||
| 1 Feb | 539.10 | 12.7 | 0 | 3.62 | 0 | 0 | 0 | |||
For Dabur India Ltd - strike price 580 expiring on 24APR2025
Delta for 580 CE is 0.01
Historical price for 580 CE is as follows
On 11 Apr DABUR was trading at 461.30. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 50.68, the open interest changed by -4 which decreased total open position to 35
On 9 Apr DABUR was trading at 465.25. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 45.49, the open interest changed by 0 which decreased total open position to 39
On 8 Apr DABUR was trading at 459.00. The strike last trading price was 0.1, which was 0 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 Apr DABUR was trading at 461.75. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 38.33, the open interest changed by -1 which decreased total open position to 42
On 3 Apr DABUR was trading at 465.40. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 37.92, the open interest changed by -13 which decreased total open position to 46
On 2 Apr DABUR was trading at 495.75. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 29.22, the open interest changed by 9 which increased total open position to 41
On 1 Apr DABUR was trading at 497.50. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 28 Mar DABUR was trading at 506.50. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 24.93, the open interest changed by 19 which increased total open position to 30
On 27 Mar DABUR was trading at 512.85. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 23.33, the open interest changed by 1 which increased total open position to 10
On 26 Mar DABUR was trading at 508.85. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 24.83, the open interest changed by 3 which increased total open position to 9
On 25 Mar DABUR was trading at 509.25. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 24.74, the open interest changed by 1 which increased total open position to 6
On 24 Mar DABUR was trading at 507.20. The strike last trading price was 0.6, which was 0.55 higher than the previous day. The implied volatity was 23.99, the open interest changed by 0 which decreased total open position to 5
On 20 Mar DABUR was trading at 499.00. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was 17.81, the open interest changed by 0 which decreased total open position to 2
On 19 Mar DABUR was trading at 495.45. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 23.20, the open interest changed by 0 which decreased total open position to 1
On 18 Mar DABUR was trading at 498.75. The strike last trading price was 0.3, which was -12.4 lower than the previous day. The implied volatity was 21.77, the open interest changed by 1 which increased total open position to 1
On 12 Mar DABUR was trading at 499.95. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 10.86, the open interest changed by 0 which decreased total open position to 0
On 5 Feb DABUR was trading at 531.50. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
On 4 Feb DABUR was trading at 541.05. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 3 Feb DABUR was trading at 534.55. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 1 Feb DABUR was trading at 539.10. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0
| DABUR 24APR2025 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 461.30 | 74.5 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 465.25 | 74.5 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 459.00 | 74.5 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 461.75 | 74.5 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 465.40 | 74.5 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 495.75 | 74.5 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 497.50 | 74.5 | 15.5 | - | 1 | 1 | 12 |
| 28 Mar | 506.50 | 59 | -4.5 | - | 2 | 1 | 11 |
| 27 Mar | 512.85 | 63.5 | -3.2 | 32.90 | 1 | 0 | 9 |
| 26 Mar | 508.85 | 66.7 | -11.8 | 21.85 | 2 | 1 | 8 |
| 25 Mar | 509.25 | 78.5 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 507.20 | 78.5 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 499.00 | 78.5 | 4.5 | 37.75 | 3 | 0 | 4 |
| 19 Mar | 495.45 | 74 | -2.15 | - | 1 | 0 | 3 |
| 18 Mar | 498.75 | 76.15 | -4.35 | 29.57 | 1 | 0 | 2 |
| 12 Mar | 499.95 | 80.5 | 31.15 | 37.82 | 2 | 1 | 1 |
| 5 Feb | 531.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 541.05 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 534.55 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 539.10 | 0 | 0 | - | 0 | 0 | 0 |
For Dabur India Ltd - strike price 580 expiring on 24APR2025
Delta for 580 PE is 0.00
Historical price for 580 PE is as follows
On 11 Apr DABUR was trading at 461.30. The strike last trading price was 74.5, which was 0 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 9 Apr DABUR was trading at 465.25. The strike last trading price was 74.5, which was 0 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 Apr DABUR was trading at 459.00. The strike last trading price was 74.5, which was 0 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 Apr DABUR was trading at 461.75. The strike last trading price was 74.5, which was 0 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 3 Apr DABUR was trading at 465.40. The strike last trading price was 74.5, which was 0 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 2 Apr DABUR was trading at 495.75. The strike last trading price was 74.5, which was 0 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 1 Apr DABUR was trading at 497.50. The strike last trading price was 74.5, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12
On 28 Mar DABUR was trading at 506.50. The strike last trading price was 59, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11
On 27 Mar DABUR was trading at 512.85. The strike last trading price was 63.5, which was -3.2 lower than the previous day. The implied volatity was 32.90, the open interest changed by 0 which decreased total open position to 9
On 26 Mar DABUR was trading at 508.85. The strike last trading price was 66.7, which was -11.8 lower than the previous day. The implied volatity was 21.85, the open interest changed by 1 which increased total open position to 8
On 25 Mar DABUR was trading at 509.25. The strike last trading price was 78.5, which was 0 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 24 Mar DABUR was trading at 507.20. The strike last trading price was 78.5, which was 0 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 Mar DABUR was trading at 499.00. The strike last trading price was 78.5, which was 4.5 higher than the previous day. The implied volatity was 37.75, the open interest changed by 0 which decreased total open position to 4
On 19 Mar DABUR was trading at 495.45. The strike last trading price was 74, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar DABUR was trading at 498.75. The strike last trading price was 76.15, which was -4.35 lower than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 2
On 12 Mar DABUR was trading at 499.95. The strike last trading price was 80.5, which was 31.15 higher than the previous day. The implied volatity was 37.82, the open interest changed by 1 which increased total open position to 1
On 5 Feb DABUR was trading at 531.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb DABUR was trading at 541.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb DABUR was trading at 534.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb DABUR was trading at 539.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
