DABUR
Dabur India Ltd
Historical option data for DABUR
14 Nov 2024 04:12 PM IST
| DABUR 28NOV2024 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 508.10 | 0.25 | -0.05 | 42.08 | 9 | -4 | 91 | |||
| 13 Nov | 510.85 | 0.3 | -0.10 | 40.64 | 4 | 1 | 95 | |||
| 12 Nov | 510.50 | 0.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 522.75 | 0.4 | 0.00 | 0.00 | 0 | -17 | 0 | |||
| 8 Nov | 531.50 | 0.4 | -0.10 | 29.45 | 20 | -16 | 95 | |||
| 7 Nov | 534.50 | 0.5 | -0.10 | 28.73 | 50 | -25 | 111 | |||
| 6 Nov | 539.60 | 0.6 | 0.00 | 26.79 | 66 | -32 | 137 | |||
| 5 Nov | 534.85 | 0.6 | -0.25 | 27.99 | 84 | -38 | 170 | |||
| 4 Nov | 534.95 | 0.85 | -0.40 | 29.27 | 202 | 65 | 207 | |||
| 1 Nov | 542.55 | 1.25 | -0.15 | 27.01 | 15 | -1 | 141 | |||
| 31 Oct | 540.00 | 1.4 | -1.60 | - | 231 | 56 | 139 | |||
| 30 Oct | 546.65 | 3 | 0.80 | - | 203 | 66 | 84 | |||
| 29 Oct | 535.85 | 2.2 | -1.05 | - | 724 | 1 | 17 | |||
| 28 Oct | 553.70 | 3.25 | -0.70 | - | 44 | 17 | 20 | |||
| 25 Oct | 538.70 | 3.95 | 0.75 | - | 1 | 0 | 3 | |||
| 24 Oct | 541.00 | 3.2 | -1.85 | - | 1 | 0 | 3 | |||
| 23 Oct | 558.70 | 5.05 | -2.05 | - | 13 | 2 | 3 | |||
| 22 Oct | 559.10 | 7.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 568.20 | 7.1 | 0.00 | - | 0 | 1 | 0 | |||
| 18 Oct | 571.40 | 7.1 | -52.00 | - | 1 | 0 | 0 | |||
| 17 Oct | 572.55 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 578.30 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 571.00 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 567.30 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 570.85 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 571.70 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 565.05 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 567.35 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 569.40 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 572.45 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 580.20 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 619.00 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 633.00 | 59.1 | 59.10 | - | 0 | 0 | 0 | |||
| 26 Sept | 625.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Sept | 627.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 655.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 654.40 | 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 | |||
| 4 Sept | 650.05 | 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 610 expiring on 28NOV2024
Delta for 610 CE is 0.02
Historical price for 610 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 42.08, the open interest changed by -4 which decreased total open position to 91
On 13 Nov DABUR was trading at 510.85. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 40.64, the open interest changed by 1 which increased total open position to 95
On 12 Nov DABUR was trading at 510.50. The strike last trading price was 0.4, 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 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -17 which decreased total open position to 0
On 8 Nov DABUR was trading at 531.50. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 29.45, the open interest changed by -16 which decreased total open position to 95
On 7 Nov DABUR was trading at 534.50. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 28.73, the open interest changed by -25 which decreased total open position to 111
On 6 Nov DABUR was trading at 539.60. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 26.79, the open interest changed by -32 which decreased total open position to 137
On 5 Nov DABUR was trading at 534.85. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 27.99, the open interest changed by -38 which decreased total open position to 170
On 4 Nov DABUR was trading at 534.95. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 29.27, the open interest changed by 65 which increased total open position to 207
On 1 Nov DABUR was trading at 542.55. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 27.01, the open interest changed by -1 which decreased total open position to 141
On 31 Oct DABUR was trading at 540.00. The strike last trading price was 1.4, which was -1.60 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 3, which was 0.80 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 2.2, which was -1.05 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 3.25, 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 25 Oct DABUR was trading at 538.70. The strike last trading price was 3.95, which was 0.75 higher 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 3.2, which was -1.85 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 5.05, 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 7.1, 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 7.1, 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 7.1, which was -52.00 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 59.1, 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 59.1, 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 59.1, 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 59.1, 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 59.1, 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 59.1, 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 59.1, 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 59.1, 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 59.1, 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 59.1, 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 59.1, 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 59.1, 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 59.1, which was 59.10 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 24 Sept DABUR was trading at 655.85. 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 18 Sept DABUR was trading at 654.40. 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 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 4 Sept DABUR was trading at 650.05. 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 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 508.10 | 14 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 510.85 | 14 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 510.50 | 14 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 522.75 | 14 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 531.50 | 14 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 534.50 | 14 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 539.60 | 14 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 534.85 | 14 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 534.95 | 14 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 542.55 | 14 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 540.00 | 14 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 546.65 | 14 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 535.85 | 14 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 553.70 | 14 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 538.70 | 14 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 541.00 | 14 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 558.70 | 14 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 559.10 | 14 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 568.20 | 14 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 571.40 | 14 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 572.55 | 14 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 578.30 | 14 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 571.00 | 14 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 567.30 | 14 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 570.85 | 14 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 571.70 | 14 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 565.05 | 14 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 567.35 | 14 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 569.40 | 14 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 572.45 | 14 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 580.20 | 14 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 619.00 | 14 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 633.00 | 14 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 625.75 | 14 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 627.00 | 14 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 655.85 | 14 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 654.40 | 14 | 14.00 | - | 0 | 0 | 0 |
| 6 Sept | 644.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 644.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 650.05 | 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 610 expiring on 28NOV2024
Delta for 610 PE is -
Historical price for 610 PE is as follows
On 14 Nov DABUR was trading at 508.10. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, 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 14, which was 0.00 lower than the previous day. The implied volatity was -, 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 14, which was 0.00 lower than the previous day. The implied volatity was -, 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 14, which was 0.00 lower than the previous day. The implied volatity was -, 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 14, which was 0.00 lower than the previous day. The implied volatity was -, 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 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov DABUR was trading at 539.60. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, 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 14, which was 0.00 lower than the previous day. The implied volatity was -, 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 14, which was 0.00 lower than the previous day. The implied volatity was -, 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 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct DABUR was trading at 540.00. The strike last trading price was 14, 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 Oct DABUR was trading at 546.65. The strike last trading price was 14, 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 29 Oct DABUR was trading at 535.85. The strike last trading price was 14, 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 28 Oct DABUR was trading at 553.70. The strike last trading price was 14, 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 Oct DABUR was trading at 538.70. The strike last trading price was 14, 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 14, 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 23 Oct DABUR was trading at 558.70. The strike last trading price was 14, 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 14, 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, 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, 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, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 Sept DABUR was trading at 655.85. The strike last trading price was 14, 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 Sept DABUR was trading at 654.40. The strike last trading price was 14, which was 14.00 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 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 4 Sept DABUR was trading at 650.05. 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
