DABUR
DABUR INDIA LTD
Historical option data for DABUR
04 Jul 2024 11:53 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 609.95 | 19.1 | -1.40 | - | 2,41,250 | -3,750 | 6,23,750 | |||
| 3 Jul | 609.70 | 20.5 | - | 8,58,750 | -1,51,250 | 6,27,500 | ||||
| 2 Jul | 602.80 | 17.15 | - | 7,12,500 | 52,500 | 7,75,000 | ||||
| 1 Jul | 610.95 | 21.1 | - | 15,98,750 | -60,000 | 7,22,500 | ||||
| 28 Jun | 600.70 | 17.8 | - | 21,62,500 | 1,23,750 | 7,82,500 | ||||
| 27 Jun | 599.30 | 17.2 | - | 17,00,000 | 1,15,000 | 6,58,750 | ||||
| 26 Jun | 601.80 | 20.2 | - | 15,77,500 | 1,10,000 | 5,43,750 | ||||
| 25 Jun | 593.35 | 16.75 | - | 7,92,500 | 1,30,000 | 4,33,750 | ||||
| 24 Jun | 599.75 | 21 | - | 10,63,750 | 95,000 | 2,98,750 | ||||
|
|
||||||||||
| 21 Jun | 589.95 | 15.50 | - | 1,55,000 | 47,500 | 2,11,250 | ||||
| 20 Jun | 600.75 | 21.10 | - | 1,45,000 | 16,250 | 1,65,000 | ||||
| 19 Jun | 598.55 | 18.25 | - | 2,32,500 | 1,02,500 | 1,48,750 | ||||
| 18 Jun | 600.20 | 21.00 | - | 48,750 | 13,750 | 46,250 | ||||
| 14 Jun | 608.65 | 25.35 | - | 13,750 | -1,250 | 32,500 | ||||
| 13 Jun | 609.65 | 26.50 | - | 38,750 | 8,750 | 35,000 | ||||
| 12 Jun | 619.50 | 32.00 | - | 5,000 | 0 | 27,500 | ||||
| 11 Jun | 613.45 | 29.20 | - | 7,500 | -1,250 | 30,000 | ||||
| 10 Jun | 619.85 | 35.50 | - | 25,000 | -7,500 | 32,500 | ||||
| 7 Jun | 613.10 | 29.00 | - | 2,500 | 0 | 40,000 | ||||
| 6 Jun | 597.20 | 26.95 | - | 47,500 | 17,500 | 40,000 | ||||
| 5 Jun | 600.25 | 28.80 | - | 48,750 | 2,500 | 22,500 | ||||
| 4 Jun | 578.20 | 18.00 | - | 16,250 | 13,750 | 20,000 | ||||
| 3 Jun | 544.80 | 8.00 | - | 7,500 | 1,250 | 6,250 | ||||
| 29 May | 555.45 | 15.00 | - | 6,250 | -5,000 | 5,000 | ||||
| 24 May | 559.95 | 13.90 | - | 1,250 | 0 | 10,000 | ||||
| 23 May | 559.95 | 13.90 | - | 1,250 | 0 | 10,000 | ||||
| 22 May | 554.00 | 15.00 | - | 10,000 | 0 | 1,250 | ||||
| 18 May | 535.80 | 19.95 | - | 0 | 0 | 1,250 | ||||
| 17 May | 535.80 | 19.95 | - | 0 | 0 | 1,250 | ||||
| 16 May | 542.05 | 19.95 | - | 0 | 0 | 1,250 | ||||
| 15 May | 545.85 | 19.95 | - | 0 | 0 | 1,250 | ||||
| 14 May | 554.55 | 19.95 | - | 0 | 1,250 | 1,250 | ||||
For DABUR INDIA LTD - strike price 600 expiring on 25JUL2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 4 Jul DABUR was trading at 609.95. The strike last trading price was 19.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 623750
On 3 Jul DABUR was trading at 609.70. The strike last trading price was 20.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -151250 which decreased total open position to 627500
On 2 Jul DABUR was trading at 602.80. The strike last trading price was 17.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 775000
On 1 Jul DABUR was trading at 610.95. The strike last trading price was 21.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 722500
On 28 Jun DABUR was trading at 600.70. The strike last trading price was 17.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 782500
On 27 Jun DABUR was trading at 599.30. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 658750
On 26 Jun DABUR was trading at 601.80. The strike last trading price was 20.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 543750
On 25 Jun DABUR was trading at 593.35. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 433750
On 24 Jun DABUR was trading at 599.75. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 298750
On 21 Jun DABUR was trading at 589.95. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 211250
On 20 Jun DABUR was trading at 600.75. The strike last trading price was 21.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 165000
On 19 Jun DABUR was trading at 598.55. The strike last trading price was 18.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 148750
On 18 Jun DABUR was trading at 600.20. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 46250
On 14 Jun DABUR was trading at 608.65. The strike last trading price was 25.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 32500
On 13 Jun DABUR was trading at 609.65. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 35000
On 12 Jun DABUR was trading at 619.50. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 11 Jun DABUR was trading at 613.45. The strike last trading price was 29.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 30000
On 10 Jun DABUR was trading at 619.85. The strike last trading price was 35.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 32500
On 7 Jun DABUR was trading at 613.10. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 6 Jun DABUR was trading at 597.20. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 40000
On 5 Jun DABUR was trading at 600.25. The strike last trading price was 28.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 22500
On 4 Jun DABUR was trading at 578.20. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 20000
On 3 Jun DABUR was trading at 544.80. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 6250
On 29 May DABUR was trading at 555.45. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 5000
On 24 May DABUR was trading at 559.95. The strike last trading price was 13.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 23 May DABUR was trading at 559.95. The strike last trading price was 13.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 22 May DABUR was trading at 554.00. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 18 May DABUR was trading at 535.80. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 17 May DABUR was trading at 535.80. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 16 May DABUR was trading at 542.05. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 15 May DABUR was trading at 545.85. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 14 May DABUR was trading at 554.55. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 609.95 | 10.4 | 0.90 | - | 2,48,750 | 16,250 | 10,71,250 |
| 3 Jul | 609.70 | 9.5 | - | 9,17,500 | 62,500 | 10,55,000 | |
| 2 Jul | 602.80 | 13.5 | - | 9,95,000 | 1,00,000 | 9,92,500 | |
| 1 Jul | 610.95 | 9.9 | - | 9,18,750 | 1,18,750 | 8,92,500 | |
| 28 Jun | 600.70 | 14.25 | - | 8,55,000 | 2,26,250 | 7,73,750 | |
| 27 Jun | 599.30 | 14.75 | - | 6,65,000 | 2,91,250 | 5,47,500 | |
| 26 Jun | 601.80 | 16.3 | - | 2,22,500 | 18,750 | 2,56,250 | |
| 25 Jun | 593.35 | 19.5 | - | 2,02,500 | 78,750 | 2,37,500 | |
| 24 Jun | 599.75 | 16 | - | 1,32,500 | 52,500 | 1,55,000 | |
| 21 Jun | 589.95 | 20.00 | - | 41,250 | 16,250 | 1,02,500 | |
| 20 Jun | 600.75 | 16.15 | - | 58,750 | 50,000 | 86,250 | |
| 19 Jun | 598.55 | 17.30 | - | 33,750 | 15,000 | 36,250 | |
| 18 Jun | 600.20 | 16.00 | - | 20,000 | 12,500 | 22,500 | |
| 14 Jun | 608.65 | 14.25 | - | 7,500 | 1,250 | 10,000 | |
| 13 Jun | 609.65 | 14.80 | - | 10,000 | 6,250 | 7,500 | |
| 12 Jun | 619.50 | 14.00 | - | 0 | 1,250 | 0 | |
| 11 Jun | 613.45 | 14.00 | - | 1,250 | 0 | 0 | |
| 10 Jun | 619.85 | 85.35 | - | 0 | 0 | 0 | |
| 7 Jun | 613.10 | 85.35 | - | 0 | 0 | 0 | |
| 6 Jun | 597.20 | 85.35 | - | 0 | 0 | 0 | |
| 5 Jun | 600.25 | 85.35 | - | 0 | 0 | 0 | |
| 4 Jun | 578.20 | 85.35 | - | 0 | 0 | 0 | |
| 3 Jun | 544.80 | 85.35 | - | 0 | 0 | 0 | |
| 29 May | 555.45 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 559.95 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 559.95 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 554.00 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 535.80 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 535.80 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 542.05 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 545.85 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 554.55 | 0.00 | - | 0 | 0 | 0 | |
For DABUR INDIA LTD - strike price 600 expiring on 25JUL2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 4 Jul DABUR was trading at 609.95. The strike last trading price was 10.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 1071250
On 3 Jul DABUR was trading at 609.70. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 62500 which increased total open position to 1055000
On 2 Jul DABUR was trading at 602.80. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 992500
On 1 Jul DABUR was trading at 610.95. The strike last trading price was 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 118750 which increased total open position to 892500
On 28 Jun DABUR was trading at 600.70. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 226250 which increased total open position to 773750
On 27 Jun DABUR was trading at 599.30. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 291250 which increased total open position to 547500
On 26 Jun DABUR was trading at 601.80. The strike last trading price was 16.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 256250
On 25 Jun DABUR was trading at 593.35. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 237500
On 24 Jun DABUR was trading at 599.75. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 155000
On 21 Jun DABUR was trading at 589.95. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 102500
On 20 Jun DABUR was trading at 600.75. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 86250
On 19 Jun DABUR was trading at 598.55. The strike last trading price was 17.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 36250
On 18 Jun DABUR was trading at 600.20. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 22500
On 14 Jun DABUR was trading at 608.65. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 10000
On 13 Jun DABUR was trading at 609.65. The strike last trading price was 14.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 7500
On 12 Jun DABUR was trading at 619.50. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 11 Jun DABUR was trading at 613.45. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun DABUR was trading at 619.85. The strike last trading price was 85.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun DABUR was trading at 613.10. The strike last trading price was 85.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun DABUR was trading at 597.20. The strike last trading price was 85.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun DABUR was trading at 600.25. The strike last trading price was 85.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun DABUR was trading at 578.20. The strike last trading price was 85.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun DABUR was trading at 544.80. The strike last trading price was 85.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May DABUR was trading at 555.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May DABUR was trading at 559.95. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May DABUR was trading at 559.95. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May DABUR was trading at 554.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May DABUR was trading at 535.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May DABUR was trading at 535.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May DABUR was trading at 542.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May DABUR was trading at 545.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DABUR was trading at 554.55. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0