DABUR
Dabur India Ltd
Historical option data for DABUR
18 Oct 2024 09:02 AM IST
| DABUR 615 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 572.55 | 1.15 | 0.00 | 81,250 | 3,750 | 1,88,750 | ||||
| 17 Oct | 572.55 | 1.15 | -0.25 | 81,250 | 3,750 | 1,88,750 | ||||
| 16 Oct | 578.30 | 1.4 | 0.45 | 87,500 | 1,250 | 1,85,000 | ||||
| 15 Oct | 571.00 | 0.95 | 0.00 | 57,500 | -3,750 | 1,85,000 | ||||
| 14 Oct | 567.30 | 0.95 | -0.35 | 85,000 | -41,250 | 1,88,750 | ||||
| 11 Oct | 570.85 | 1.3 | -0.60 | 1,23,750 | -23,750 | 2,36,250 | ||||
| 10 Oct | 571.70 | 1.9 | 0.10 | 1,65,000 | 13,750 | 2,60,000 | ||||
| 9 Oct | 565.05 | 1.8 | -0.20 | 37,500 | -1,250 | 2,46,250 | ||||
| 8 Oct | 567.35 | 2 | -0.40 | 56,250 | -8,750 | 2,47,500 | ||||
| 7 Oct | 569.40 | 2.4 | -0.80 | 2,45,000 | 15,000 | 2,55,000 | ||||
| 4 Oct | 572.45 | 3.2 | -1.75 | 2,87,500 | 33,750 | 2,42,500 | ||||
| 3 Oct | 580.20 | 4.95 | -14.60 | 9,30,000 | 1,56,250 | 2,08,750 | ||||
| 1 Oct | 619.00 | 19.55 | -4.65 | 1,66,250 | 42,500 | 52,500 | ||||
| 30 Sept | 625.20 | 24.2 | -3.25 | 7,500 | 3,750 | 10,000 | ||||
| 27 Sept | 633.00 | 27.45 | 1.15 | 10,000 | 1,250 | 5,000 | ||||
| 26 Sept | 625.75 | 26.3 | 0.00 | 0 | 3,750 | 0 | ||||
| 25 Sept | 627.00 | 26.3 | -22.55 | 15,000 | 6,250 | 6,250 | ||||
| 24 Sept | 655.85 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 661.05 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 667.55 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 664.70 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 654.40 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 660.15 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 661.35 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 660.90 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 664.75 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 663.90 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 665.25 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 662.35 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 644.40 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 644.80 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 650.05 | 48.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 636.65 | 48.85 | 0 | 0 | 0 | |||||
For Dabur India Ltd - strike price 615 expiring on 31OCT2024
Delta for 615 CE is -
Historical price for 615 CE is as follows
On 18 Oct DABUR was trading at 572.55. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 188750
On 17 Oct DABUR was trading at 572.55. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 188750
On 16 Oct DABUR was trading at 578.30. The strike last trading price was 1.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 185000
On 15 Oct DABUR was trading at 571.00. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 185000
On 14 Oct DABUR was trading at 567.30. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -41250 which decreased total open position to 188750
On 11 Oct DABUR was trading at 570.85. The strike last trading price was 1.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -23750 which decreased total open position to 236250
On 10 Oct DABUR was trading at 571.70. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 260000
On 9 Oct DABUR was trading at 565.05. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 246250
On 8 Oct DABUR was trading at 567.35. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 247500
On 7 Oct DABUR was trading at 569.40. The strike last trading price was 2.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 255000
On 4 Oct DABUR was trading at 572.45. The strike last trading price was 3.2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 242500
On 3 Oct DABUR was trading at 580.20. The strike last trading price was 4.95, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 156250 which increased total open position to 208750
On 1 Oct DABUR was trading at 619.00. The strike last trading price was 19.55, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 52500
On 30 Sept DABUR was trading at 625.20. The strike last trading price was 24.2, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 10000
On 27 Sept DABUR was trading at 633.00. The strike last trading price was 27.45, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 5000
On 26 Sept DABUR was trading at 625.75. The strike last trading price was 26.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 25 Sept DABUR was trading at 627.00. The strike last trading price was 26.3, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
On 24 Sept DABUR was trading at 655.85. The strike last trading price was 48.85, 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 23 Sept DABUR was trading at 661.05. The strike last trading price was 48.85, 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 20 Sept DABUR was trading at 667.55. The strike last trading price was 48.85, 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 19 Sept DABUR was trading at 664.70. The strike last trading price was 48.85, 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 18 Sept DABUR was trading at 654.40. The strike last trading price was 48.85, 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 17 Sept DABUR was trading at 660.15. The strike last trading price was 48.85, 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 16 Sept DABUR was trading at 661.35. The strike last trading price was 48.85, 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 Sept DABUR was trading at 660.90. The strike last trading price was 48.85, 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 Sept DABUR was trading at 664.75. The strike last trading price was 48.85, 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 Sept DABUR was trading at 663.90. The strike last trading price was 48.85, 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 10 Sept DABUR was trading at 665.25. The strike last trading price was 48.85, 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 9 Sept DABUR was trading at 662.35. The strike last trading price was 48.85, 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 Sept DABUR was trading at 644.40. The strike last trading price was 48.85, 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 Sept DABUR was trading at 644.80. The strike last trading price was 48.85, 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 Sept DABUR was trading at 650.05. The strike last trading price was 48.85, 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 2 Sept DABUR was trading at 636.65. The strike last trading price was 48.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DABUR 615 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 572.55 | 38 | 0.00 | 7,500 | -6,250 | 80,000 |
| 17 Oct | 572.55 | 38 | -5.95 | 7,500 | -5,000 | 80,000 |
| 16 Oct | 578.30 | 43.95 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 571.00 | 43.95 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 567.30 | 43.95 | -1.30 | 1,250 | 0 | 85,000 |
| 11 Oct | 570.85 | 45.25 | 0.00 | 0 | 5,000 | 0 |
| 10 Oct | 571.70 | 45.25 | -0.95 | 5,000 | 3,750 | 83,750 |
| 9 Oct | 565.05 | 46.2 | 0.20 | 10,000 | 0 | 78,750 |
| 8 Oct | 567.35 | 46 | 2.90 | 3,750 | 0 | 82,500 |
| 7 Oct | 569.40 | 43.1 | 0.00 | 0 | -1,250 | 0 |
| 4 Oct | 572.45 | 43.1 | 8.35 | 10,000 | 0 | 83,750 |
| 3 Oct | 580.20 | 34.75 | 23.65 | 1,05,000 | -20,000 | 83,750 |
| 1 Oct | 619.00 | 11.1 | 1.65 | 2,60,000 | 41,250 | 1,06,250 |
| 30 Sept | 625.20 | 9.45 | 1.10 | 90,000 | 27,500 | 63,750 |
| 27 Sept | 633.00 | 8.35 | -2.15 | 1,22,500 | 25,000 | 36,250 |
| 26 Sept | 625.75 | 10.5 | -1.20 | 22,500 | 7,500 | 11,250 |
| 25 Sept | 627.00 | 11.7 | -0.30 | 10,000 | 6,250 | 6,250 |
| 24 Sept | 655.85 | 12 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 661.05 | 12 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 667.55 | 12 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 664.70 | 12 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 654.40 | 12 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 660.15 | 12 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 661.35 | 12 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 660.90 | 12 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 664.75 | 12 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 663.90 | 12 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 665.25 | 12 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 662.35 | 12 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 644.40 | 12 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 644.80 | 12 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 650.05 | 12 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 636.65 | 12 | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 615 expiring on 31OCT2024
Delta for 615 PE is -
Historical price for 615 PE is as follows
On 18 Oct DABUR was trading at 572.55. The strike last trading price was 38, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 80000
On 17 Oct DABUR was trading at 572.55. The strike last trading price was 38, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 80000
On 16 Oct DABUR was trading at 578.30. The strike last trading price was 43.95, 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 15 Oct DABUR was trading at 571.00. The strike last trading price was 43.95, 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 14 Oct DABUR was trading at 567.30. The strike last trading price was 43.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85000
On 11 Oct DABUR was trading at 570.85. The strike last trading price was 45.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 10 Oct DABUR was trading at 571.70. The strike last trading price was 45.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 83750
On 9 Oct DABUR was trading at 565.05. The strike last trading price was 46.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78750
On 8 Oct DABUR was trading at 567.35. The strike last trading price was 46, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82500
On 7 Oct DABUR was trading at 569.40. The strike last trading price was 43.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 0
On 4 Oct DABUR was trading at 572.45. The strike last trading price was 43.1, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83750
On 3 Oct DABUR was trading at 580.20. The strike last trading price was 34.75, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 83750
On 1 Oct DABUR was trading at 619.00. The strike last trading price was 11.1, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 106250
On 30 Sept DABUR was trading at 625.20. The strike last trading price was 9.45, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 63750
On 27 Sept DABUR was trading at 633.00. The strike last trading price was 8.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 36250
On 26 Sept DABUR was trading at 625.75. The strike last trading price was 10.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 11250
On 25 Sept DABUR was trading at 627.00. The strike last trading price was 11.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
On 24 Sept DABUR was trading at 655.85. The strike last trading price was 12, 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 23 Sept DABUR was trading at 661.05. The strike last trading price was 12, 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 20 Sept DABUR was trading at 667.55. The strike last trading price was 12, 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 19 Sept DABUR was trading at 664.70. The strike last trading price was 12, 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 18 Sept DABUR was trading at 654.40. The strike last trading price was 12, 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 17 Sept DABUR was trading at 660.15. The strike last trading price was 12, 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 16 Sept DABUR was trading at 661.35. The strike last trading price was 12, 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 Sept DABUR was trading at 660.90. The strike last trading price was 12, 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 Sept DABUR was trading at 664.75. The strike last trading price was 12, 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 Sept DABUR was trading at 663.90. The strike last trading price was 12, 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 10 Sept DABUR was trading at 665.25. The strike last trading price was 12, 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 9 Sept DABUR was trading at 662.35. The strike last trading price was 12, 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 Sept DABUR was trading at 644.40. The strike last trading price was 12, 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 Sept DABUR was trading at 644.80. The strike last trading price was 12, 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 Sept DABUR was trading at 650.05. The strike last trading price was 12, 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 2 Sept DABUR was trading at 636.65. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
