DABUR
Dabur India Ltd
Historical option data for DABUR
16 Sep 2024 04:12 PM IST
| DABUR 655 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 661.35 | 14.55 | 1.20 | 3,35,000 | -1,250 | 1,82,500 | ||||
| 13 Sept | 660.90 | 13.35 | -4.45 | 9,31,250 | 2,500 | 1,86,250 | ||||
| 12 Sept | 664.75 | 17.8 | 0.10 | 48,750 | -5,000 | 1,82,500 | ||||
| 11 Sept | 663.90 | 17.7 | -0.70 | 2,50,000 | -50,000 | 1,86,250 | ||||
| 10 Sept | 665.25 | 18.4 | -1.10 | 4,51,250 | -60,000 | 2,36,250 | ||||
| 9 Sept | 662.35 | 19.5 | 9.45 | 44,46,250 | -42,500 | 3,11,250 | ||||
| 6 Sept | 644.40 | 10.05 | 0.30 | 12,78,750 | 46,250 | 3,55,000 | ||||
| 5 Sept | 644.80 | 9.75 | -2.75 | 5,97,500 | 23,750 | 3,08,750 | ||||
| 4 Sept | 650.05 | 12.5 | 4.15 | 7,02,500 | -63,750 | 2,83,750 | ||||
| 3 Sept | 638.20 | 8.35 | 0.35 | 6,73,750 | 5,000 | 3,47,500 | ||||
| 2 Sept | 636.65 | 8 | -1.20 | 2,97,500 | 70,000 | 3,41,250 | ||||
| 30 Aug | 637.15 | 9.2 | -2.55 | 4,32,500 | 1,22,500 | 2,72,500 | ||||
| 29 Aug | 644.15 | 11.75 | -0.45 | 88,750 | 11,250 | 1,50,000 | ||||
| 28 Aug | 644.40 | 12.2 | -0.20 | 1,01,250 | -8,750 | 1,37,500 | ||||
| 27 Aug | 643.40 | 12.4 | -6.60 | 2,85,000 | -17,500 | 1,43,750 | ||||
| 26 Aug | 654.55 | 19 | 4.75 | 2,27,500 | 1,31,250 | 1,41,250 | ||||
| 23 Aug | 643.25 | 14.25 | -0.05 | 10,000 | 8,750 | 10,000 | ||||
| 22 Aug | 646.15 | 14.3 | -5.55 | 2,500 | 1,250 | 1,250 | ||||
| 21 Aug | 634.35 | 19.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 623.10 | 19.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 621.30 | 19.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 617.60 | 19.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 604.40 | 19.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 605.85 | 19.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 620.35 | 19.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 623.95 | 19.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 637.45 | 19.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 629.15 | 19.85 | 0 | 0 | 0 | |||||
For Dabur India Ltd - strike price 655 expiring on 26SEP2024
Delta for 655 CE is -
Historical price for 655 CE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 14.55, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 182500
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 13.35, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 186250
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 17.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 182500
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 17.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 186250
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 18.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 236250
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 19.5, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by -42500 which decreased total open position to 311250
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 10.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 46250 which increased total open position to 355000
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 9.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 308750
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 12.5, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -63750 which decreased total open position to 283750
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 8.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 347500
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 341250
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 9.2, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 122500 which increased total open position to 272500
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 11.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 150000
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 12.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 137500
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 12.4, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 143750
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 19, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 131250 which increased total open position to 141250
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 14.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 10000
On 22 Aug DABUR was trading at 646.15. The strike last trading price was 14.3, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 21 Aug DABUR was trading at 634.35. The strike last trading price was 19.85, 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 Aug DABUR was trading at 623.10. The strike last trading price was 19.85, 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 Aug DABUR was trading at 621.30. The strike last trading price was 19.85, 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 Aug DABUR was trading at 617.60. The strike last trading price was 19.85, 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 14 Aug DABUR was trading at 604.40. The strike last trading price was 19.85, 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 Aug DABUR was trading at 605.85. The strike last trading price was 19.85, 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 Aug DABUR was trading at 620.35. The strike last trading price was 19.85, 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 Aug DABUR was trading at 623.95. The strike last trading price was 19.85, 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 8 Aug DABUR was trading at 637.45. The strike last trading price was 19.85, 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 Aug DABUR was trading at 629.15. The strike last trading price was 19.85, 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 655 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 661.35 | 5.8 | -2.10 | 3,70,000 | 6,250 | 1,82,500 |
| 13 Sept | 660.90 | 7.9 | 1.70 | 9,90,000 | -10,000 | 1,78,750 |
| 12 Sept | 664.75 | 6.2 | -1.45 | 1,90,000 | 11,250 | 1,88,750 |
| 11 Sept | 663.90 | 7.65 | 0.00 | 3,65,000 | -23,750 | 1,78,750 |
| 10 Sept | 665.25 | 7.65 | -1.65 | 5,12,500 | 28,750 | 2,06,250 |
| 9 Sept | 662.35 | 9.3 | -8.95 | 10,72,500 | 62,500 | 1,75,000 |
| 6 Sept | 644.40 | 18.25 | 1.15 | 2,07,500 | 26,250 | 1,12,500 |
| 5 Sept | 644.80 | 17.1 | 2.00 | 1,30,000 | 23,750 | 86,250 |
| 4 Sept | 650.05 | 15.1 | -6.25 | 70,000 | 22,500 | 62,500 |
| 3 Sept | 638.20 | 21.35 | -1.10 | 77,500 | 26,250 | 41,250 |
| 2 Sept | 636.65 | 22.45 | 2.55 | 18,750 | 8,750 | 13,750 |
| 30 Aug | 637.15 | 19.9 | -2.10 | 7,500 | 3,750 | 6,250 |
| 29 Aug | 644.15 | 22 | 4.15 | 1,250 | 0 | 1,250 |
| 28 Aug | 644.40 | 17.85 | 0.00 | 0 | 1,250 | 0 |
| 27 Aug | 643.40 | 17.85 | -17.60 | 2,500 | 1,250 | 1,250 |
| 26 Aug | 654.55 | 35.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 643.25 | 35.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 646.15 | 35.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 634.35 | 35.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 623.10 | 35.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 621.30 | 35.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 617.60 | 35.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 604.40 | 35.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 605.85 | 35.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 620.35 | 35.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 623.95 | 35.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 637.45 | 35.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 629.15 | 35.45 | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 655 expiring on 26SEP2024
Delta for 655 PE is -
Historical price for 655 PE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 5.8, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 182500
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 7.9, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 178750
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 6.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 188750
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 7.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -23750 which decreased total open position to 178750
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 7.65, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 206250
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 9.3, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 62500 which increased total open position to 175000
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 18.25, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 112500
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 17.1, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 86250
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 15.1, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 62500
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 21.35, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 41250
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 22.45, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 13750
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 19.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 6250
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 22, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 17.85, 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 17.85, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 35.45, 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 35.45, 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 35.45, 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 35.45, 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 35.45, 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 35.45, 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 35.45, 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 35.45, 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 35.45, 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 35.45, 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 35.45, 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 Aug DABUR was trading at 637.45. The strike last trading price was 35.45, 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 35.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0