DABUR
Dabur India Ltd
Historical option data for DABUR
14 Nov 2024 04:12 PM IST
| DABUR 28NOV2024 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 508.10 | 0.25 | -0.05 | 38.75 | 1,073 | 49 | 3,243 | |||
| 13 Nov | 510.85 | 0.3 | 0.00 | 37.35 | 652 | -58 | 3,205 | |||
| 12 Nov | 510.50 | 0.3 | -0.05 | 36.58 | 620 | -64 | 3,263 | |||
| 11 Nov | 522.75 | 0.35 | -0.25 | 31.40 | 922 | -28 | 3,380 | |||
| 8 Nov | 531.50 | 0.6 | 0.00 | 28.35 | 636 | 222 | 3,406 | |||
| 7 Nov | 534.50 | 0.6 | -0.25 | 26.54 | 708 | -30 | 3,204 | |||
|
|
||||||||||
| 6 Nov | 539.60 | 0.85 | -0.10 | 25.41 | 1,317 | 160 | 3,212 | |||
| 5 Nov | 534.85 | 0.95 | -0.15 | 27.40 | 1,346 | 226 | 3,048 | |||
| 4 Nov | 534.95 | 1.1 | -0.85 | 27.68 | 2,187 | 337 | 2,823 | |||
| 1 Nov | 542.55 | 1.95 | -0.05 | 26.71 | 513 | 136 | 2,486 | |||
| 31 Oct | 540.00 | 2 | -2.05 | - | 2,715 | 304 | 2,350 | |||
| 30 Oct | 546.65 | 4.05 | 0.95 | - | 8,186 | 1,075 | 2,031 | |||
| 29 Oct | 535.85 | 3.1 | -1.70 | - | 1,126 | 192 | 955 | |||
| 28 Oct | 553.70 | 4.8 | 0.60 | - | 350 | 66 | 764 | |||
| 25 Oct | 538.70 | 4.2 | -0.30 | - | 224 | 7 | 698 | |||
| 24 Oct | 541.00 | 4.5 | -2.20 | - | 503 | 211 | 693 | |||
| 23 Oct | 558.70 | 6.7 | -0.55 | - | 163 | 38 | 483 | |||
| 22 Oct | 559.10 | 7.25 | -2.95 | - | 152 | 25 | 445 | |||
| 21 Oct | 568.20 | 10.2 | -0.30 | - | 91 | 3 | 420 | |||
| 18 Oct | 571.40 | 10.5 | -0.80 | - | 148 | 45 | 416 | |||
| 17 Oct | 572.55 | 11.3 | -1.15 | - | 202 | 56 | 370 | |||
| 16 Oct | 578.30 | 12.45 | 4.05 | - | 393 | 162 | 313 | |||
| 15 Oct | 571.00 | 8.4 | 0.05 | - | 45 | 3 | 150 | |||
| 14 Oct | 567.30 | 8.35 | -1.35 | - | 40 | 27 | 147 | |||
| 11 Oct | 570.85 | 9.7 | -0.55 | - | 24 | 13 | 120 | |||
| 10 Oct | 571.70 | 10.25 | 0.25 | - | 66 | 24 | 105 | |||
| 9 Oct | 565.05 | 10 | -0.80 | - | 41 | 28 | 81 | |||
| 8 Oct | 567.35 | 10.8 | -0.50 | - | 14 | 6 | 54 | |||
| 7 Oct | 569.40 | 11.3 | -1.30 | - | 23 | 12 | 48 | |||
| 4 Oct | 572.45 | 12.6 | -3.40 | - | 28 | -1 | 35 | |||
| 3 Oct | 580.20 | 16 | -50.15 | - | 43 | 35 | 35 | |||
| 1 Oct | 619.00 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 625.20 | 66.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 633.00 | 66.15 | 66.15 | - | 0 | 0 | 0 | |||
| 26 Sept | 625.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 627.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 644.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 644.80 | 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 600 expiring on 28NOV2024
Delta for 600 CE is 0.02
Historical price for 600 CE is as follows
On 14 Nov DABUR was trading at 508.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 38.75, the open interest changed by 49 which increased total open position to 3243
On 13 Nov DABUR was trading at 510.85. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 37.35, the open interest changed by -58 which decreased total open position to 3205
On 12 Nov DABUR was trading at 510.50. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.58, the open interest changed by -64 which decreased total open position to 3263
On 11 Nov DABUR was trading at 522.75. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 31.40, the open interest changed by -28 which decreased total open position to 3380
On 8 Nov DABUR was trading at 531.50. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 28.35, the open interest changed by 222 which increased total open position to 3406
On 7 Nov DABUR was trading at 534.50. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 26.54, the open interest changed by -30 which decreased total open position to 3204
On 6 Nov DABUR was trading at 539.60. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 25.41, the open interest changed by 160 which increased total open position to 3212
On 5 Nov DABUR was trading at 534.85. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 27.40, the open interest changed by 226 which increased total open position to 3048
On 4 Nov DABUR was trading at 534.95. The strike last trading price was 1.1, which was -0.85 lower than the previous day. The implied volatity was 27.68, the open interest changed by 337 which increased total open position to 2823
On 1 Nov DABUR was trading at 542.55. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 26.71, the open interest changed by 136 which increased total open position to 2486
On 31 Oct DABUR was trading at 540.00. The strike last trading price was 2, which was -2.05 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 4.05, which was 0.95 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 3.1, 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 28 Oct DABUR was trading at 553.70. The strike last trading price was 4.8, which was 0.60 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 4.2, which was -0.30 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 4.5, which was -2.20 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 6.7, which was -0.55 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 7.25, which was -2.95 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 10.2, which was -0.30 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 10.5, 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 17 Oct DABUR was trading at 572.55. The strike last trading price was 11.3, 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 16 Oct DABUR was trading at 578.30. The strike last trading price was 12.45, which was 4.05 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 8.4, which was 0.05 higher 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 8.35, 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 11 Oct DABUR was trading at 570.85. The strike last trading price was 9.7, which was -0.55 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 10.25, which was 0.25 higher 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 10, 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 8 Oct DABUR was trading at 567.35. The strike last trading price was 10.8, which was -0.50 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 11.3, which was -1.30 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 12.6, 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 3 Oct DABUR was trading at 580.20. The strike last trading price was 16, which was -50.15 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 66.15, 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 Sept DABUR was trading at 625.20. The strike last trading price was 66.15, 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 27 Sept DABUR was trading at 633.00. The strike last trading price was 66.15, which was 66.15 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 25 Sept DABUR was trading at 627.00. 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 6 Sept DABUR was trading at 644.40. 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 5 Sept DABUR was trading at 644.80. 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 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.20
Theta: -0.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 508.10 | 92.7 | 4.75 | 65.72 | 9 | -4 | 191 |
| 13 Nov | 510.85 | 87.95 | 10.45 | 50.48 | 3 | -1 | 196 |
| 12 Nov | 510.50 | 77.5 | 4.00 | - | 5 | -2 | 194 |
| 11 Nov | 522.75 | 73.5 | 7.65 | - | 2 | 1 | 197 |
| 8 Nov | 531.50 | 65.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 534.50 | 65.85 | 4.65 | 40.18 | 1 | 0 | 196 |
| 6 Nov | 539.60 | 61.2 | -5.00 | 41.28 | 4 | -1 | 195 |
| 5 Nov | 534.85 | 66.2 | 1.95 | 42.56 | 8 | 3 | 194 |
| 4 Nov | 534.95 | 64.25 | 6.25 | 35.68 | 10 | -2 | 191 |
| 1 Nov | 542.55 | 58 | -2.95 | 36.32 | 4 | 0 | 192 |
| 31 Oct | 540.00 | 60.95 | 8.95 | - | 89 | 54 | 191 |
| 30 Oct | 546.65 | 52 | -12.60 | - | 53 | 38 | 138 |
| 29 Oct | 535.85 | 64.6 | 15.65 | - | 58 | 28 | 100 |
| 28 Oct | 553.70 | 48.95 | -13.05 | - | 40 | 18 | 71 |
| 25 Oct | 538.70 | 62 | -0.50 | - | 18 | 7 | 53 |
| 24 Oct | 541.00 | 62.5 | 19.50 | - | 10 | 5 | 45 |
| 23 Oct | 558.70 | 43 | -2.05 | - | 3 | 2 | 39 |
| 22 Oct | 559.10 | 45.05 | 5.05 | - | 9 | 8 | 38 |
| 21 Oct | 568.20 | 40 | 4.00 | - | 6 | 4 | 29 |
| 18 Oct | 571.40 | 36 | 0.65 | - | 3 | 0 | 25 |
| 17 Oct | 572.55 | 35.35 | 1.80 | - | 7 | 3 | 25 |
| 16 Oct | 578.30 | 33.55 | -0.95 | - | 6 | 2 | 20 |
| 15 Oct | 571.00 | 34.5 | 0.90 | - | 1 | 0 | 17 |
| 14 Oct | 567.30 | 33.6 | 0.00 | - | 0 | 3 | 0 |
| 11 Oct | 570.85 | 33.6 | -1.90 | - | 3 | 2 | 16 |
| 10 Oct | 571.70 | 35.5 | -2.20 | - | 1 | 0 | 15 |
| 9 Oct | 565.05 | 37.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 567.35 | 37.7 | 0.00 | - | 0 | 1 | 0 |
| 7 Oct | 569.40 | 37.7 | 5.95 | - | 1 | 0 | 14 |
| 4 Oct | 572.45 | 31.75 | 0.00 | - | 0 | 7 | 0 |
| 3 Oct | 580.20 | 31.75 | 21.65 | - | 16 | 6 | 13 |
| 1 Oct | 619.00 | 10.1 | 2.60 | - | 6 | 2 | 6 |
| 30 Sept | 625.20 | 7.5 | -1.00 | - | 1 | 0 | 3 |
| 27 Sept | 633.00 | 8.5 | -3.00 | - | 1 | 0 | 2 |
| 26 Sept | 625.75 | 11.5 | 0.00 | - | 0 | 2 | 0 |
| 25 Sept | 627.00 | 11.5 | 0.25 | - | 2 | 1 | 1 |
| 6 Sept | 644.40 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 644.80 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 638.20 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 636.65 | 11.25 | - | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 600 expiring on 28NOV2024
Delta for 600 PE is -0.88
Historical price for 600 PE is as follows
On 14 Nov DABUR was trading at 508.10. The strike last trading price was 92.7, which was 4.75 higher than the previous day. The implied volatity was 65.72, the open interest changed by -4 which decreased total open position to 191
On 13 Nov DABUR was trading at 510.85. The strike last trading price was 87.95, which was 10.45 higher than the previous day. The implied volatity was 50.48, the open interest changed by -1 which decreased total open position to 196
On 12 Nov DABUR was trading at 510.50. The strike last trading price was 77.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 194
On 11 Nov DABUR was trading at 522.75. The strike last trading price was 73.5, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 197
On 8 Nov DABUR was trading at 531.50. The strike last trading price was 65.85, 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 65.85, which was 4.65 higher than the previous day. The implied volatity was 40.18, the open interest changed by 0 which decreased total open position to 196
On 6 Nov DABUR was trading at 539.60. The strike last trading price was 61.2, which was -5.00 lower than the previous day. The implied volatity was 41.28, the open interest changed by -1 which decreased total open position to 195
On 5 Nov DABUR was trading at 534.85. The strike last trading price was 66.2, which was 1.95 higher than the previous day. The implied volatity was 42.56, the open interest changed by 3 which increased total open position to 194
On 4 Nov DABUR was trading at 534.95. The strike last trading price was 64.25, which was 6.25 higher than the previous day. The implied volatity was 35.68, the open interest changed by -2 which decreased total open position to 191
On 1 Nov DABUR was trading at 542.55. The strike last trading price was 58, which was -2.95 lower than the previous day. The implied volatity was 36.32, the open interest changed by 0 which decreased total open position to 192
On 31 Oct DABUR was trading at 540.00. The strike last trading price was 60.95, which was 8.95 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 52, which was -12.60 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 64.6, which was 15.65 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 48.95, which was -13.05 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 62, which was -0.50 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 62.5, which was 19.50 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 43, which was -2.05 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 45.05, which was 5.05 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 40, which was 4.00 higher 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 36, which was 0.65 higher 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 35.35, 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 16 Oct DABUR was trading at 578.30. The strike last trading price was 33.55, which was -0.95 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 34.5, which was 0.90 higher 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 33.6, 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 33.6, which was -1.90 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 35.5, which was -2.20 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 37.7, 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 37.7, 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 37.7, which was 5.95 higher 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 31.75, 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 3 Oct DABUR was trading at 580.20. The strike last trading price was 31.75, which was 21.65 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 10.1, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept DABUR was trading at 625.20. The strike last trading price was 7.5, 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 27 Sept DABUR was trading at 633.00. The strike last trading price was 8.5, which was -3.00 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 11.5, 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 25 Sept DABUR was trading at 627.00. The strike last trading price was 11.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 11.25, 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 5 Sept DABUR was trading at 644.80. The strike last trading price was 11.25, 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 Sept DABUR was trading at 638.20. The strike last trading price was 11.25, 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 2 Sept DABUR was trading at 636.65. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
