DABUR
Dabur India Ltd
Historical option data for DABUR
06 Sep 2024 04:12 PM IST
| DABUR 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 644.40 | 16.8 | 0.15 | 4,82,500 | 13,750 | 2,71,250 | ||||
| 5 Sept | 644.80 | 16.65 | -3.80 | 2,35,000 | -1,250 | 2,53,750 | ||||
| 4 Sept | 650.05 | 20.45 | 5.80 | 10,63,750 | -98,750 | 2,53,750 | ||||
| 3 Sept | 638.20 | 14.65 | 0.75 | 17,28,750 | -53,750 | 3,52,500 | ||||
| 2 Sept | 636.65 | 13.9 | -1.70 | 10,48,750 | 1,43,750 | 4,05,000 | ||||
| 30 Aug | 637.15 | 15.6 | -2.60 | 7,85,000 | 1,61,250 | 2,77,500 | ||||
| 29 Aug | 644.15 | 18.2 | -0.30 | 2,66,250 | 31,250 | 1,06,250 | ||||
| 28 Aug | 644.40 | 18.5 | -1.45 | 1,46,250 | 17,500 | 75,000 | ||||
| 27 Aug | 643.40 | 19.95 | -6.65 | 48,750 | 8,750 | 56,250 | ||||
| 26 Aug | 654.55 | 26.6 | 5.55 | 77,500 | 8,750 | 48,750 | ||||
| 23 Aug | 643.25 | 21.05 | -1.65 | 33,750 | 3,750 | 40,000 | ||||
| 22 Aug | 646.15 | 22.7 | 7.70 | 1,12,500 | -11,250 | 37,500 | ||||
|
|
||||||||||
| 21 Aug | 634.35 | 15 | 4.70 | 63,750 | 8,750 | 46,250 | ||||
| 20 Aug | 623.10 | 10.3 | -0.95 | 17,500 | 7,500 | 35,000 | ||||
| 19 Aug | 621.30 | 11.25 | 2.25 | 2,500 | 0 | 27,500 | ||||
| 16 Aug | 617.60 | 9 | -0.15 | 10,000 | 0 | 27,500 | ||||
| 14 Aug | 604.40 | 9.15 | -0.95 | 27,500 | 12,500 | 16,250 | ||||
| 13 Aug | 605.85 | 10.1 | -7.00 | 1,250 | 0 | 2,500 | ||||
| 12 Aug | 620.35 | 17.1 | 0.00 | 0 | 2,500 | 0 | ||||
| 9 Aug | 623.95 | 17.1 | -1.50 | 5,000 | 2,500 | 2,500 | ||||
| 7 Aug | 639.25 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 629.15 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 634.00 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 627.55 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 643.50 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 635.70 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 652.30 | 18.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 632.90 | 18.6 | 18.60 | 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 640 expiring on 26SEP2024
Delta for 640 CE is -
Historical price for 640 CE is as follows
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 16.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 271250
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 16.65, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 253750
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 20.45, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -98750 which decreased total open position to 253750
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 14.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -53750 which decreased total open position to 352500
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 13.9, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 143750 which increased total open position to 405000
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 15.6, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 161250 which increased total open position to 277500
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 18.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 106250
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 18.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 75000
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 19.95, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 56250
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 26.6, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 48750
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 21.05, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 40000
On 22 Aug DABUR was trading at 646.15. The strike last trading price was 22.7, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 37500
On 21 Aug DABUR was trading at 634.35. The strike last trading price was 15, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 46250
On 20 Aug DABUR was trading at 623.10. The strike last trading price was 10.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 35000
On 19 Aug DABUR was trading at 621.30. The strike last trading price was 11.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 16 Aug DABUR was trading at 617.60. The strike last trading price was 9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 14 Aug DABUR was trading at 604.40. The strike last trading price was 9.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 16250
On 13 Aug DABUR was trading at 605.85. The strike last trading price was 10.1, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 12 Aug DABUR was trading at 620.35. The strike last trading price was 17.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 9 Aug DABUR was trading at 623.95. The strike last trading price was 17.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 7 Aug DABUR was trading at 639.25. The strike last trading price was 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, which was 18.60 higher 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 640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 644.40 | 10.1 | 0.70 | 6,01,250 | -26,250 | 3,35,000 |
| 5 Sept | 644.80 | 9.4 | 1.10 | 5,21,250 | -3,750 | 3,61,250 |
| 4 Sept | 650.05 | 8.3 | -4.65 | 8,20,000 | 31,250 | 3,62,500 |
| 3 Sept | 638.20 | 12.95 | -0.35 | 11,55,000 | 83,750 | 3,32,500 |
| 2 Sept | 636.65 | 13.3 | 1.50 | 4,57,500 | 13,750 | 2,48,750 |
| 30 Aug | 637.15 | 11.8 | 0.55 | 4,06,250 | 51,250 | 2,37,500 |
| 29 Aug | 644.15 | 11.25 | -1.05 | 1,75,000 | 43,750 | 1,86,250 |
| 28 Aug | 644.40 | 12.3 | -1.40 | 2,40,000 | 60,000 | 1,36,250 |
| 27 Aug | 643.40 | 13.7 | 3.60 | 96,250 | 20,000 | 76,250 |
| 26 Aug | 654.55 | 10.1 | -3.45 | 75,000 | 42,500 | 57,500 |
| 23 Aug | 643.25 | 13.55 | 2.55 | 23,750 | 12,500 | 15,000 |
| 22 Aug | 646.15 | 11 | -36.75 | 2,500 | 0 | 0 |
| 21 Aug | 634.35 | 47.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 623.10 | 47.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 621.30 | 47.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 617.60 | 47.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 604.40 | 47.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 605.85 | 47.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 620.35 | 47.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 623.95 | 47.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 639.25 | 47.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 629.15 | 47.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 634.00 | 47.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 627.55 | 47.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 643.50 | 47.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 635.70 | 47.75 | 47.75 | 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 640 expiring on 26SEP2024
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 10.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 335000
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 9.4, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 361250
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 8.3, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 362500
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 12.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 83750 which increased total open position to 332500
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 13.3, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 248750
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 11.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 237500
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 11.25, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 186250
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 12.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 136250
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 13.7, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 76250
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 10.1, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 57500
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 13.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 15000
On 22 Aug DABUR was trading at 646.15. The strike last trading price was 11, which was -36.75 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 47.75, 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 20 Aug DABUR was trading at 623.10. The strike last trading price was 47.75, 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 47.75, 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 16 Aug DABUR was trading at 617.60. The strike last trading price was 47.75, 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 14 Aug DABUR was trading at 604.40. The strike last trading price was 47.75, 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 13 Aug DABUR was trading at 605.85. The strike last trading price was 47.75, 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 12 Aug DABUR was trading at 620.35. The strike last trading price was 47.75, 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 9 Aug DABUR was trading at 623.95. The strike last trading price was 47.75, 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 7 Aug DABUR was trading at 639.25. The strike last trading price was 47.75, 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 6 Aug DABUR was trading at 629.15. The strike last trading price was 47.75, 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 5 Aug DABUR was trading at 634.00. The strike last trading price was 47.75, 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 2 Aug DABUR was trading at 627.55. The strike last trading price was 47.75, 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 1 Aug DABUR was trading at 643.50. The strike last trading price was 47.75, 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 31 Jul DABUR was trading at 635.70. The strike last trading price was 47.75, which was 47.75 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