DABUR
Dabur India Ltd
Historical option data for DABUR
21 Nov 2024 04:12 PM IST
| DABUR 28NOV2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 505.75 | 0.15 | 0.00 | 48.05 | 16 | -6 | 230 | |||
| 20 Nov | 508.20 | 0.15 | 0.00 | 41.80 | 2 | -2 | 237 | |||
| 19 Nov | 508.20 | 0.15 | -0.10 | 41.80 | 2 | -1 | 237 | |||
|
|
||||||||||
| 18 Nov | 508.50 | 0.25 | -0.05 | 41.81 | 11 | 7 | 238 | |||
| 14 Nov | 508.10 | 0.3 | -0.05 | 36.31 | 17 | 4 | 232 | |||
| 13 Nov | 510.85 | 0.35 | 0.00 | 34.80 | 39 | -11 | 229 | |||
| 12 Nov | 510.50 | 0.35 | -0.05 | 34.12 | 55 | -7 | 240 | |||
| 11 Nov | 522.75 | 0.4 | -0.30 | 28.73 | 84 | -7 | 248 | |||
| 8 Nov | 531.50 | 0.7 | -0.10 | 25.80 | 100 | -11 | 250 | |||
| 7 Nov | 534.50 | 0.8 | -0.35 | 24.69 | 58 | -13 | 261 | |||
| 6 Nov | 539.60 | 1.15 | -0.05 | 23.61 | 197 | 9 | 276 | |||
| 5 Nov | 534.85 | 1.2 | -0.25 | 25.40 | 163 | 14 | 262 | |||
| 4 Nov | 534.95 | 1.45 | -1.00 | 26.02 | 247 | -24 | 249 | |||
| 1 Nov | 542.55 | 2.45 | -0.05 | 24.80 | 13 | -2 | 274 | |||
| 31 Oct | 540.00 | 2.5 | -2.50 | - | 578 | 132 | 275 | |||
| 30 Oct | 546.65 | 5 | 1.15 | - | 305 | 77 | 144 | |||
| 29 Oct | 535.85 | 3.85 | -2.25 | - | 201 | 24 | 66 | |||
| 28 Oct | 553.70 | 6.1 | 1.35 | - | 16 | 10 | 43 | |||
| 25 Oct | 538.70 | 4.75 | -0.35 | - | 27 | 22 | 33 | |||
| 24 Oct | 541.00 | 5.1 | -2.90 | - | 9 | 2 | 5 | |||
| 23 Oct | 558.70 | 8 | -6.35 | - | 3 | 2 | 2 | |||
| 22 Oct | 559.10 | 14.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 568.20 | 14.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 571.40 | 14.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 572.55 | 14.35 | -59.25 | - | 2 | 1 | 1 | |||
| 16 Oct | 578.30 | 73.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 571.00 | 73.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 567.30 | 73.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 570.85 | 73.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 571.70 | 73.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 565.05 | 73.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 567.35 | 73.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 569.40 | 73.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 572.45 | 73.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 580.20 | 73.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 619.00 | 73.6 | 73.60 | - | 0 | 0 | 0 | |||
| 26 Sept | 625.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 638.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 636.65 | 0 | - | 0 | 0 | 0 | ||||
For Dabur India Ltd - strike price 590 expiring on 28NOV2024
Delta for 590 CE is 0.01
Historical price for 590 CE is as follows
On 21 Nov DABUR was trading at 505.75. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 48.05, the open interest changed by -6 which decreased total open position to 230
On 20 Nov DABUR was trading at 508.20. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 41.80, the open interest changed by -2 which decreased total open position to 237
On 19 Nov DABUR was trading at 508.20. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 41.80, the open interest changed by -1 which decreased total open position to 237
On 18 Nov DABUR was trading at 508.50. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 41.81, the open interest changed by 7 which increased total open position to 238
On 14 Nov DABUR was trading at 508.10. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.31, the open interest changed by 4 which increased total open position to 232
On 13 Nov DABUR was trading at 510.85. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 34.80, the open interest changed by -11 which decreased total open position to 229
On 12 Nov DABUR was trading at 510.50. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 34.12, the open interest changed by -7 which decreased total open position to 240
On 11 Nov DABUR was trading at 522.75. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 28.73, the open interest changed by -7 which decreased total open position to 248
On 8 Nov DABUR was trading at 531.50. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 25.80, the open interest changed by -11 which decreased total open position to 250
On 7 Nov DABUR was trading at 534.50. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 24.69, the open interest changed by -13 which decreased total open position to 261
On 6 Nov DABUR was trading at 539.60. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 23.61, the open interest changed by 9 which increased total open position to 276
On 5 Nov DABUR was trading at 534.85. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was 25.40, the open interest changed by 14 which increased total open position to 262
On 4 Nov DABUR was trading at 534.95. The strike last trading price was 1.45, which was -1.00 lower than the previous day. The implied volatity was 26.02, the open interest changed by -24 which decreased total open position to 249
On 1 Nov DABUR was trading at 542.55. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 24.80, the open interest changed by -2 which decreased total open position to 274
On 31 Oct DABUR was trading at 540.00. The strike last trading price was 2.5, 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 30 Oct DABUR was trading at 546.65. The strike last trading price was 5, which was 1.15 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 3.85, which was -2.25 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 6.1, which was 1.35 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 4.75, which was -0.35 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 5.1, which was -2.90 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 8, which was -6.35 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 14.35, 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 14.35, 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 14.35, 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 14.35, which was -59.25 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, which was 73.60 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 0, 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 2 Sept DABUR was trading at 636.65. 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 590 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 | 53 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 508.20 | 53 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 508.20 | 53 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 508.50 | 53 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 508.10 | 53 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 510.85 | 53 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 510.50 | 53 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 522.75 | 53 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 531.50 | 53 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 534.50 | 53 | 1.50 | 22.34 | 1 | 0 | 31 |
| 6 Nov | 539.60 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 534.85 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 534.95 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 542.55 | 51.5 | 0.00 | 0.00 | 0 | 21 | 0 |
| 31 Oct | 540.00 | 51.5 | 3.50 | - | 22 | 21 | 31 |
| 30 Oct | 546.65 | 48 | -1.00 | - | 2 | 1 | 9 |
| 29 Oct | 535.85 | 49 | 8.70 | - | 1 | 0 | 7 |
| 28 Oct | 553.70 | 40.3 | -9.70 | - | 3 | 6 | 6 |
| 25 Oct | 538.70 | 50 | 0.00 | - | 0 | 2 | 0 |
| 24 Oct | 541.00 | 50 | 24.00 | - | 2 | 0 | 2 |
| 23 Oct | 558.70 | 26 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 559.10 | 26 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 568.20 | 26 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 571.40 | 26 | 0.00 | - | 0 | 1 | 0 |
| 17 Oct | 572.55 | 26 | 0.00 | - | 1 | 0 | 1 |
| 16 Oct | 578.30 | 26 | 17.15 | - | 1 | 0 | 0 |
| 15 Oct | 571.00 | 8.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 567.30 | 8.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 570.85 | 8.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 571.70 | 8.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 565.05 | 8.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 567.35 | 8.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 569.40 | 8.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 572.45 | 8.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 580.20 | 8.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 619.00 | 8.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 625.75 | 8.85 | 8.85 | - | 0 | 0 | 0 |
| 3 Sept | 638.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 636.65 | 0 | - | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 590 expiring on 28NOV2024
Delta for 590 PE is 0.00
Historical price for 590 PE is as follows
On 21 Nov DABUR was trading at 505.75. The strike last trading price was 53, 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 53, 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 53, 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 53, 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 53, 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 53, 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 53, 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 53, 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 53, 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 53, which was 1.50 higher than the previous day. The implied volatity was 22.34, the open interest changed by 0 which decreased total open position to 31
On 6 Nov DABUR was trading at 539.60. The strike last trading price was 51.5, 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 5 Nov DABUR was trading at 534.85. The strike last trading price was 51.5, 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 51.5, 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 51.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 31 Oct DABUR was trading at 540.00. The strike last trading price was 51.5, which was 3.50 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 48, 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 29 Oct DABUR was trading at 535.85. The strike last trading price was 49, which was 8.70 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 40.3, which was -9.70 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 50, 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 50, which was 24.00 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, which was 17.15 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 26 Sept DABUR was trading at 625.75. The strike last trading price was 8.85, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 0, 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 2 Sept DABUR was trading at 636.65. 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
