DABUR
Dabur India Ltd
Historical option data for DABUR
06 Sep 2024 04:12 PM IST
| DABUR 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 644.40 | 22.75 | -0.45 | 17,500 | 0 | 57,500 | ||||
| 5 Sept | 644.80 | 23.2 | -4.35 | 23,750 | -2,500 | 56,250 | ||||
| 4 Sept | 650.05 | 27.55 | 6.60 | 62,500 | 0 | 60,000 | ||||
| 3 Sept | 638.20 | 20.95 | 1.60 | 23,750 | 1,250 | 60,000 | ||||
| 2 Sept | 636.65 | 19.35 | -1.45 | 72,500 | 5,000 | 60,000 | ||||
| 30 Aug | 637.15 | 20.8 | -3.60 | 41,250 | 17,500 | 50,000 | ||||
| 29 Aug | 644.15 | 24.4 | -4.60 | 15,000 | 1,250 | 32,500 | ||||
| 28 Aug | 644.40 | 29 | 0.00 | 0 | 1,250 | 0 | ||||
| 27 Aug | 643.40 | 29 | -4.65 | 5,000 | 0 | 30,000 | ||||
| 26 Aug | 654.55 | 33.65 | 7.50 | 12,500 | -3,750 | 31,250 | ||||
| 23 Aug | 643.25 | 26.15 | -1.60 | 8,750 | 0 | 37,500 | ||||
|
|
||||||||||
| 22 Aug | 646.15 | 27.75 | 7.70 | 1,85,000 | 6,250 | 37,500 | ||||
| 21 Aug | 634.35 | 20.05 | 7.30 | 53,750 | 16,250 | 30,000 | ||||
| 20 Aug | 623.10 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 621.30 | 12.75 | 0.00 | 0 | 6,250 | 0 | ||||
| 16 Aug | 617.60 | 12.75 | 1.95 | 7,500 | 6,250 | 13,750 | ||||
| 14 Aug | 604.40 | 10.8 | -3.15 | 10,000 | 5,000 | 7,500 | ||||
| 13 Aug | 605.85 | 13.95 | -5.05 | 1,250 | 0 | 3,750 | ||||
| 12 Aug | 620.35 | 19 | -11.00 | 1,250 | 0 | 2,500 | ||||
| 9 Aug | 623.95 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 639.25 | 30 | -2.45 | 1,250 | 0 | 1,250 | ||||
| 6 Aug | 629.15 | 32.45 | 7.05 | 1,250 | 0 | 2,500 | ||||
| 5 Aug | 634.00 | 25.4 | -14.55 | 1,250 | 0 | 2,500 | ||||
| 2 Aug | 627.55 | 39.95 | 0.00 | 0 | 1,250 | 0 | ||||
| 1 Aug | 643.50 | 39.95 | 8.95 | 1,250 | 0 | 1,250 | ||||
| 31 Jul | 635.70 | 31 | 31.00 | 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 630 expiring on 26SEP2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 22.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57500
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 23.2, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 56250
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 27.55, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 20.95, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 60000
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 19.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 60000
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 20.8, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 50000
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 24.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 32500
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 29, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 29, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 33.65, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 31250
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 26.15, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 22 Aug DABUR was trading at 646.15. The strike last trading price was 27.75, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 37500
On 21 Aug DABUR was trading at 634.35. The strike last trading price was 20.05, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 30000
On 20 Aug DABUR was trading at 623.10. The strike last trading price was 12.75, 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 Aug DABUR was trading at 621.30. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 0
On 16 Aug DABUR was trading at 617.60. The strike last trading price was 12.75, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 13750
On 14 Aug DABUR was trading at 604.40. The strike last trading price was 10.8, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 7500
On 13 Aug DABUR was trading at 605.85. The strike last trading price was 13.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 12 Aug DABUR was trading at 620.35. The strike last trading price was 19, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 9 Aug DABUR was trading at 623.95. The strike last trading price was 30, 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 30, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 6 Aug DABUR was trading at 629.15. The strike last trading price was 32.45, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 5 Aug DABUR was trading at 634.00. The strike last trading price was 25.4, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 2 Aug DABUR was trading at 627.55. The strike last trading price was 39.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 1 Aug DABUR was trading at 643.50. The strike last trading price was 39.95, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 31 Jul DABUR was trading at 635.70. The strike last trading price was 31, which was 31.00 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 630 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 644.40 | 6.4 | 0.70 | 4,86,250 | -13,750 | 1,95,000 |
| 5 Sept | 644.80 | 5.7 | 0.45 | 3,12,500 | 23,750 | 2,08,750 |
| 4 Sept | 650.05 | 5.25 | -3.35 | 2,55,000 | 47,500 | 1,81,250 |
| 3 Sept | 638.20 | 8.6 | -0.15 | 1,93,750 | -3,750 | 1,32,500 |
| 2 Sept | 636.65 | 8.75 | 0.80 | 1,57,500 | 17,500 | 1,36,250 |
| 30 Aug | 637.15 | 7.95 | 0.30 | 1,21,250 | 25,000 | 1,13,750 |
| 29 Aug | 644.15 | 7.65 | -0.60 | 98,750 | 61,250 | 87,500 |
| 28 Aug | 644.40 | 8.25 | -33.15 | 31,250 | 16,250 | 16,250 |
| 27 Aug | 643.40 | 41.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 654.55 | 41.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 643.25 | 41.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 646.15 | 41.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 634.35 | 41.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 623.10 | 41.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 621.30 | 41.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 617.60 | 41.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 604.40 | 41.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 605.85 | 41.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 620.35 | 41.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 623.95 | 41.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 639.25 | 41.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 629.15 | 41.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 634.00 | 41.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 627.55 | 41.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 643.50 | 41.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 635.70 | 41.4 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 652.30 | 41.4 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 632.90 | 41.4 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 644.85 | 41.4 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 640.95 | 41.4 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 632.40 | 41.4 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 630.00 | 41.4 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 629.35 | 41.4 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 631.70 | 41.4 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 630.20 | 41.4 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 623.45 | 41.4 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 606.45 | 41.4 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 605.95 | 41.4 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 609.70 | 41.4 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 602.80 | 41.4 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 610.95 | 41.4 | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 630 expiring on 26SEP2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 6.4, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 195000
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 5.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 208750
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 5.25, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 181250
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 8.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 132500
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 8.75, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 136250
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 7.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 113750
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 7.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 61250 which increased total open position to 87500
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 8.25, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 16250
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 41.4, 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 26 Aug DABUR was trading at 654.55. The strike last trading price was 41.4, 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 Aug DABUR was trading at 643.25. The strike last trading price was 41.4, 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 22 Aug DABUR was trading at 646.15. The strike last trading price was 41.4, 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 21 Aug DABUR was trading at 634.35. The strike last trading price was 41.4, 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 Aug DABUR was trading at 623.10. The strike last trading price was 41.4, 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 Aug DABUR was trading at 621.30. The strike last trading price was 41.4, 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 Aug DABUR was trading at 617.60. The strike last trading price was 41.4, 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 41.4, 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 Aug DABUR was trading at 605.85. The strike last trading price was 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 Jul DABUR was trading at 652.30. The strike last trading price was 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0