DABUR
Dabur India Ltd
Historical option data for DABUR
16 Sep 2024 04:12 PM IST
| DABUR 645 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 661.35 | 21.7 | 0.80 | 21,250 | 3,750 | 1,25,000 | ||||
| 13 Sept | 660.90 | 20.9 | -4.40 | 52,500 | -5,000 | 1,21,250 | ||||
| 12 Sept | 664.75 | 25.3 | 0.20 | 10,000 | 3,750 | 1,23,750 | ||||
| 11 Sept | 663.90 | 25.1 | -0.45 | 23,750 | -5,000 | 1,20,000 | ||||
| 10 Sept | 665.25 | 25.55 | -0.45 | 1,15,000 | -31,250 | 1,26,250 | ||||
| 9 Sept | 662.35 | 26 | 11.90 | 6,43,750 | -22,500 | 1,61,250 | ||||
| 6 Sept | 644.40 | 14.1 | -0.10 | 5,86,250 | 20,000 | 1,83,750 | ||||
| 5 Sept | 644.80 | 14.2 | -3.45 | 3,68,750 | -33,750 | 1,63,750 | ||||
| 4 Sept | 650.05 | 17.65 | 5.35 | 7,76,250 | -43,750 | 1,97,500 | ||||
| 3 Sept | 638.20 | 12.3 | 0.85 | 13,41,250 | 8,750 | 2,42,500 | ||||
| 2 Sept | 636.65 | 11.45 | -1.85 | 3,90,000 | 36,250 | 2,32,500 | ||||
| 30 Aug | 637.15 | 13.3 | -2.30 | 4,65,000 | 1,30,000 | 2,02,500 | ||||
| 29 Aug | 644.15 | 15.6 | -1.25 | 1,36,250 | 36,250 | 70,000 | ||||
| 28 Aug | 644.40 | 16.85 | -0.40 | 63,750 | -5,000 | 32,500 | ||||
| 27 Aug | 643.40 | 17.25 | -9.85 | 40,000 | 1,250 | 36,250 | ||||
| 26 Aug | 654.55 | 27.1 | 8.60 | 41,250 | 0 | 33,750 | ||||
| 23 Aug | 643.25 | 18.5 | -0.90 | 13,750 | 6,250 | 32,500 | ||||
| 22 Aug | 646.15 | 19.4 | -4.55 | 32,500 | 26,250 | 26,250 | ||||
| 21 Aug | 634.35 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 623.10 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 621.30 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 617.60 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 604.40 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 605.85 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 620.35 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 623.95 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 639.25 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 629.15 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 634.00 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 627.55 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 643.50 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 635.70 | 23.95 | 0 | 0 | 0 | |||||
For Dabur India Ltd - strike price 645 expiring on 26SEP2024
Delta for 645 CE is -
Historical price for 645 CE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 21.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 125000
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 20.9, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 121250
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 25.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 123750
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 25.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 120000
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 25.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -31250 which decreased total open position to 126250
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 26, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 161250
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 14.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 183750
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 14.2, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 163750
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 17.65, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -43750 which decreased total open position to 197500
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 12.3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 242500
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 11.45, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 232500
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 13.3, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 202500
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 15.6, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 70000
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 16.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 32500
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 17.25, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 36250
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 27.1, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33750
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 18.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 32500
On 22 Aug DABUR was trading at 646.15. The strike last trading price was 19.4, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 26250
On 21 Aug DABUR was trading at 634.35. The strike last trading price was 23.95, 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 20 Aug DABUR was trading at 623.10. The strike last trading price was 23.95, 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 19 Aug DABUR was trading at 621.30. The strike last trading price was 23.95, 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 16 Aug DABUR was trading at 617.60. The strike last trading price was 23.95, 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 Aug DABUR was trading at 604.40. The strike last trading price was 23.95, 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 13 Aug DABUR was trading at 605.85. The strike last trading price was 23.95, 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 12 Aug DABUR was trading at 620.35. The strike last trading price was 23.95, 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 9 Aug DABUR was trading at 623.95. The strike last trading price was 23.95, 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 7 Aug DABUR was trading at 639.25. The strike last trading price was 23.95, 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 6 Aug DABUR was trading at 629.15. The strike last trading price was 23.95, 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 5 Aug DABUR was trading at 634.00. The strike last trading price was 23.95, 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 2 Aug DABUR was trading at 627.55. The strike last trading price was 23.95, 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 1 Aug DABUR was trading at 643.50. The strike last trading price was 23.95, 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 31 Jul DABUR was trading at 635.70. The strike last trading price was 23.95, 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 645 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 661.35 | 3.25 | -1.65 | 2,91,250 | -8,750 | 1,40,000 |
| 13 Sept | 660.90 | 4.9 | 1.30 | 4,58,750 | -5,000 | 1,53,750 |
| 12 Sept | 664.75 | 3.6 | -0.80 | 1,87,500 | -35,000 | 1,60,000 |
| 11 Sept | 663.90 | 4.4 | -0.25 | 2,38,750 | -5,000 | 1,95,000 |
| 10 Sept | 665.25 | 4.65 | -1.45 | 4,21,250 | 7,500 | 2,01,250 |
| 9 Sept | 662.35 | 6.1 | -6.35 | 8,52,500 | 73,750 | 2,03,750 |
| 6 Sept | 644.40 | 12.45 | 0.80 | 5,76,250 | -7,500 | 1,30,000 |
| 5 Sept | 644.80 | 11.65 | 1.30 | 3,65,000 | -37,500 | 1,37,500 |
| 4 Sept | 650.05 | 10.35 | -5.20 | 4,75,000 | 35,000 | 1,75,000 |
| 3 Sept | 638.20 | 15.55 | -0.55 | 3,90,000 | 5,000 | 1,38,750 |
| 2 Sept | 636.65 | 16.1 | 1.85 | 1,01,250 | 7,500 | 1,32,500 |
| 30 Aug | 637.15 | 14.25 | 0.90 | 2,31,250 | 40,000 | 1,21,250 |
| 29 Aug | 644.15 | 13.35 | -0.90 | 86,250 | 60,000 | 81,250 |
| 28 Aug | 644.40 | 14.25 | -1.35 | 21,250 | 11,250 | 20,000 |
| 27 Aug | 643.40 | 15.6 | 2.40 | 7,500 | 1,250 | 10,000 |
| 26 Aug | 654.55 | 13.2 | -3.20 | 12,500 | 3,750 | 7,500 |
| 23 Aug | 643.25 | 16.4 | -3.60 | 6,250 | 3,750 | 5,000 |
| 22 Aug | 646.15 | 20 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 634.35 | 20 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 623.10 | 20 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 621.30 | 20 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 617.60 | 20 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 604.40 | 20 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 605.85 | 20 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 620.35 | 20 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 623.95 | 20 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 639.25 | 20 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 629.15 | 20 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 634.00 | 20 | 0.00 | 0 | 1,250 | 0 |
| 2 Aug | 627.55 | 20 | -9.70 | 1,250 | 0 | 0 |
| 1 Aug | 643.50 | 29.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 635.70 | 29.7 | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 645 expiring on 26SEP2024
Delta for 645 PE is -
Historical price for 645 PE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 3.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 140000
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 4.9, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 153750
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 3.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 160000
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 4.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 195000
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 4.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 201250
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 6.1, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 73750 which increased total open position to 203750
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 12.45, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 130000
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 11.65, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 137500
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 10.35, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 175000
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 15.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 138750
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 16.1, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 132500
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 14.25, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 121250
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 13.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 81250
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 14.25, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 20000
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 15.6, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 10000
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 13.2, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 7500
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 16.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5000
On 22 Aug DABUR was trading at 646.15. 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 21 Aug DABUR was trading at 634.35. 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 20 Aug DABUR was trading at 623.10. 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 19 Aug DABUR was trading at 621.30. 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 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 0 which decreased total open position to 0
On 13 Aug DABUR was trading at 605.85. 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 12 Aug DABUR was trading at 620.35. 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 9 Aug DABUR was trading at 623.95. 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 7 Aug DABUR was trading at 639.25. 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 6 Aug DABUR was trading at 629.15. 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 5 Aug DABUR was trading at 634.00. 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 1250 which increased total open position to 0
On 2 Aug DABUR was trading at 627.55. The strike last trading price was 20, which was -9.70 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 29.7, 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 29.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0