DABUR
Dabur India Ltd
Historical option data for DABUR
06 Sep 2024 04:12 PM IST
| DABUR 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 644.40 | 35.2 | 2.20 | 7,500 | 1,250 | 31,250 | ||||
| 5 Sept | 644.80 | 33 | -2.35 | 8,750 | 0 | 28,750 | ||||
| 4 Sept | 650.05 | 35.35 | 7.30 | 12,500 | 1,250 | 28,750 | ||||
| 3 Sept | 638.20 | 28.05 | 2.60 | 11,250 | -1,250 | 28,750 | ||||
| 2 Sept | 636.65 | 25.45 | -4.75 | 26,250 | -7,500 | 30,000 | ||||
| 30 Aug | 637.15 | 30.2 | -1.40 | 2,500 | 0 | 37,500 | ||||
| 29 Aug | 644.15 | 31.6 | -0.40 | 12,500 | 5,000 | 35,000 | ||||
| 28 Aug | 644.40 | 32 | -1.15 | 17,500 | 2,500 | 31,250 | ||||
| 27 Aug | 643.40 | 33.15 | -6.85 | 3,750 | 1,250 | 26,250 | ||||
| 26 Aug | 654.55 | 40 | 6.50 | 2,500 | 0 | 25,000 | ||||
| 23 Aug | 643.25 | 33.5 | -0.50 | 8,750 | 2,500 | 25,000 | ||||
| 22 Aug | 646.15 | 34 | 7.10 | 16,250 | 0 | 22,500 | ||||
| 21 Aug | 634.35 | 26.9 | 7.70 | 13,750 | 1,250 | 23,750 | ||||
| 20 Aug | 623.10 | 19.2 | -1.50 | 25,000 | 11,250 | 20,000 | ||||
|
|
||||||||||
| 19 Aug | 621.30 | 20.7 | 2.20 | 2,500 | 0 | 7,500 | ||||
| 16 Aug | 617.60 | 18.5 | 3.80 | 18,750 | 3,750 | 7,500 | ||||
| 14 Aug | 604.40 | 14.7 | -11.30 | 6,250 | 3,750 | 3,750 | ||||
| 13 Aug | 605.85 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 620.35 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 623.95 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 639.25 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 629.15 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 634.00 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 627.55 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 643.50 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 635.70 | 26 | 26.00 | 0 | 0 | 0 | ||||
| 23 Jul | 652.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 632.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 644.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 640.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 632.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 630.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 629.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 631.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 630.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 623.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 606.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 605.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 609.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 602.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 610.95 | 0 | 0 | 0 | 0 | |||||
For Dabur India Ltd - strike price 620 expiring on 26SEP2024
Delta for 620 CE is -
Historical price for 620 CE is as follows
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 35.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 31250
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 33, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28750
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 35.35, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 28750
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 28.05, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 28750
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 25.45, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 30000
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 30.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 31.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 35000
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 32, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 31250
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 33.15, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 26250
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 40, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 33.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 25000
On 22 Aug DABUR was trading at 646.15. The strike last trading price was 34, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 21 Aug DABUR was trading at 634.35. The strike last trading price was 26.9, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 23750
On 20 Aug DABUR was trading at 623.10. The strike last trading price was 19.2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 20000
On 19 Aug DABUR was trading at 621.30. The strike last trading price was 20.7, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 16 Aug DABUR was trading at 617.60. The strike last trading price was 18.5, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 7500
On 14 Aug DABUR was trading at 604.40. The strike last trading price was 14.7, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 13 Aug DABUR was trading at 605.85. 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 0 which decreased total open position to 0
On 12 Aug DABUR was trading at 620.35. 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 0 which decreased total open position to 0
On 9 Aug DABUR was trading at 623.95. 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 0 which decreased total open position to 0
On 7 Aug DABUR was trading at 639.25. 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 0 which decreased total open position to 0
On 6 Aug DABUR was trading at 629.15. 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 0 which decreased total open position to 0
On 5 Aug DABUR was trading at 634.00. 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 0 which decreased total open position to 0
On 2 Aug DABUR was trading at 627.55. 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 0 which decreased total open position to 0
On 1 Aug DABUR was trading at 643.50. 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 0 which decreased total open position to 0
On 31 Jul DABUR was trading at 635.70. The strike last trading price was 26, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul DABUR was trading at 652.30. 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 0 which decreased total open position to 0
On 19 Jul DABUR was trading at 632.90. 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 0 which decreased total open position to 0
On 18 Jul DABUR was trading at 644.85. 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 0 which decreased total open position to 0
On 16 Jul DABUR was trading at 640.95. 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 0 which decreased total open position to 0
On 15 Jul DABUR was trading at 632.40. 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 0 which decreased total open position to 0
On 12 Jul DABUR was trading at 630.00. 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 0 which decreased total open position to 0
On 11 Jul DABUR was trading at 629.35. 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 0 which decreased total open position to 0
On 10 Jul DABUR was trading at 631.70. 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 0 which decreased total open position to 0
On 9 Jul DABUR was trading at 630.20. 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 0 which decreased total open position to 0
On 8 Jul DABUR was trading at 623.45. 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 0 which decreased total open position to 0
On 5 Jul DABUR was trading at 606.45. 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 0 which decreased total open position to 0
On 4 Jul DABUR was trading at 605.95. 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 0 which decreased total open position to 0
On 3 Jul DABUR was trading at 609.70. 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 0 which decreased total open position to 0
On 2 Jul DABUR was trading at 602.80. 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 0 which decreased total open position to 0
On 1 Jul DABUR was trading at 610.95. The strike last trading price was 0, 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 620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 644.40 | 3.9 | 0.30 | 3,75,000 | -56,250 | 3,57,500 |
| 5 Sept | 644.80 | 3.6 | 0.25 | 2,48,750 | 36,250 | 4,13,750 |
| 4 Sept | 650.05 | 3.35 | -2.00 | 4,02,500 | 1,27,500 | 3,73,750 |
| 3 Sept | 638.20 | 5.35 | -0.30 | 3,27,500 | -25,000 | 2,45,000 |
| 2 Sept | 636.65 | 5.65 | 0.55 | 1,76,250 | 3,750 | 2,68,750 |
| 30 Aug | 637.15 | 5.1 | 0.00 | 2,42,500 | 46,250 | 2,65,000 |
| 29 Aug | 644.15 | 5.1 | -0.50 | 77,500 | -21,250 | 2,17,500 |
| 28 Aug | 644.40 | 5.6 | -1.10 | 1,48,750 | 21,250 | 2,36,250 |
| 27 Aug | 643.40 | 6.7 | 1.20 | 2,37,500 | 1,02,500 | 2,13,750 |
| 26 Aug | 654.55 | 5.5 | -1.05 | 96,250 | 53,750 | 1,10,000 |
| 23 Aug | 643.25 | 6.55 | 0.55 | 26,250 | 8,750 | 55,000 |
| 22 Aug | 646.15 | 6 | -2.65 | 58,750 | 28,750 | 46,250 |
| 21 Aug | 634.35 | 8.65 | -4.75 | 23,750 | 1,250 | 18,750 |
| 20 Aug | 623.10 | 13.4 | 0.15 | 12,500 | 6,250 | 17,500 |
| 19 Aug | 621.30 | 13.25 | -6.75 | 6,250 | 1,250 | 11,250 |
| 16 Aug | 617.60 | 20 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 604.40 | 20 | 0.00 | 0 | 10,000 | 0 |
| 13 Aug | 605.85 | 20 | -15.50 | 10,000 | 2,500 | 2,500 |
| 12 Aug | 620.35 | 35.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 623.95 | 35.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 639.25 | 35.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 629.15 | 35.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 634.00 | 35.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 627.55 | 35.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 643.50 | 35.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 635.70 | 35.5 | 35.50 | 0 | 0 | 0 |
| 23 Jul | 652.30 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 632.90 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 644.85 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 640.95 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 632.40 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 630.00 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 629.35 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 631.70 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 630.20 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 623.45 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 606.45 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 605.95 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 609.70 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 602.80 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 610.95 | 0 | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 620 expiring on 26SEP2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 3.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -56250 which decreased total open position to 357500
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 3.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 413750
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 3.35, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 373750
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 5.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 245000
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 5.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 268750
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 46250 which increased total open position to 265000
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 5.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 217500
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 5.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 236250
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 6.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 213750
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 5.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 110000
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 6.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 55000
On 22 Aug DABUR was trading at 646.15. The strike last trading price was 6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 46250
On 21 Aug DABUR was trading at 634.35. The strike last trading price was 8.65, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 18750
On 20 Aug DABUR was trading at 623.10. The strike last trading price was 13.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 17500
On 19 Aug DABUR was trading at 621.30. The strike last trading price was 13.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 11250
On 16 Aug DABUR was trading at 617.60. The strike last trading price was 20, 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 Aug DABUR was trading at 604.40. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 0
On 13 Aug DABUR was trading at 605.85. The strike last trading price was 20, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 12 Aug DABUR was trading at 620.35. The strike last trading price was 35.5, 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 Aug DABUR was trading at 623.95. The strike last trading price was 35.5, 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 Aug DABUR was trading at 639.25. The strike last trading price was 35.5, 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 Aug DABUR was trading at 629.15. The strike last trading price was 35.5, 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 Aug DABUR was trading at 634.00. The strike last trading price was 35.5, 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 Aug DABUR was trading at 627.55. The strike last trading price was 35.5, 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 Aug DABUR was trading at 643.50. The strike last trading price was 35.5, 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 Jul DABUR was trading at 635.70. The strike last trading price was 35.5, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul DABUR was trading at 652.30. 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 0 which decreased total open position to 0
On 19 Jul DABUR was trading at 632.90. 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 0 which decreased total open position to 0
On 18 Jul DABUR was trading at 644.85. 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 0 which decreased total open position to 0
On 16 Jul DABUR was trading at 640.95. 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 0 which decreased total open position to 0
On 15 Jul DABUR was trading at 632.40. 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 0 which decreased total open position to 0
On 12 Jul DABUR was trading at 630.00. 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 0 which decreased total open position to 0
On 11 Jul DABUR was trading at 629.35. 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 0 which decreased total open position to 0
On 10 Jul DABUR was trading at 631.70. 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 0 which decreased total open position to 0
On 9 Jul DABUR was trading at 630.20. 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 0 which decreased total open position to 0
On 8 Jul DABUR was trading at 623.45. 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 0 which decreased total open position to 0
On 5 Jul DABUR was trading at 606.45. 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 0 which decreased total open position to 0
On 4 Jul DABUR was trading at 605.95. 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 0 which decreased total open position to 0
On 3 Jul DABUR was trading at 609.70. 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 0 which decreased total open position to 0
On 2 Jul DABUR was trading at 602.80. 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 0 which decreased total open position to 0
On 1 Jul DABUR was trading at 610.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0