DABUR
Dabur India Ltd
Historical option data for DABUR
06 Sep 2024 04:12 PM IST
| DABUR 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 644.40 | 8.2 | 0.10 | 34,26,250 | 1,88,750 | 6,48,750 | ||||
| 5 Sept | 644.80 | 8.1 | -2.20 | 10,21,250 | -8,750 | 4,70,000 | ||||
| 4 Sept | 650.05 | 10.3 | 3.30 | 17,02,500 | -18,750 | 4,88,750 | ||||
| 3 Sept | 638.20 | 7 | 0.55 | 11,70,000 | 83,750 | 5,08,750 | ||||
| 2 Sept | 636.65 | 6.45 | -1.20 | 5,25,000 | 1,250 | 4,22,500 | ||||
| 30 Aug | 637.15 | 7.65 | -1.90 | 7,68,750 | 1,10,000 | 4,36,250 | ||||
| 29 Aug | 644.15 | 9.55 | -1.15 | 3,63,750 | 36,250 | 3,27,500 | ||||
| 28 Aug | 644.40 | 10.7 | 0.30 | 4,68,750 | 11,250 | 2,91,250 | ||||
| 27 Aug | 643.40 | 10.4 | -6.20 | 3,75,000 | 1,01,250 | 2,81,250 | ||||
| 26 Aug | 654.55 | 16.6 | 5.05 | 2,70,000 | 1,02,500 | 1,72,500 | ||||
| 23 Aug | 643.25 | 11.55 | -1.30 | 88,750 | 51,250 | 71,250 | ||||
| 22 Aug | 646.15 | 12.85 | -0.15 | 25,000 | 18,750 | 18,750 | ||||
|
|
||||||||||
| 21 Aug | 634.35 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 623.10 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 621.30 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 617.60 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 604.40 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 605.85 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 620.35 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 623.95 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 637.45 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 629.15 | 13 | 13.00 | 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 | ||||
| 1 Jul | 610.95 | 0 | 0 | 0 | 0 | |||||
For Dabur India Ltd - strike price 660 expiring on 26SEP2024
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 8.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 188750 which increased total open position to 648750
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 8.1, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 470000
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 10.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 488750
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 83750 which increased total open position to 508750
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 6.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 422500
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 7.65, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 436250
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 9.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 327500
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 10.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 291250
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 10.4, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 281250
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 16.6, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 172500
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 11.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 71250
On 22 Aug DABUR was trading at 646.15. The strike last trading price was 12.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 18750
On 21 Aug DABUR was trading at 634.35. The strike last trading price was 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, which was 13.00 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 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 660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 644.40 | 21.35 | 0.45 | 1,10,000 | 21,250 | 95,000 |
| 5 Sept | 644.80 | 20.9 | 2.80 | 1,00,000 | 23,750 | 73,750 |
| 4 Sept | 650.05 | 18.1 | -2.80 | 50,000 | 12,500 | 47,500 |
| 3 Sept | 638.20 | 20.9 | -4.35 | 42,500 | 13,750 | 33,750 |
| 2 Sept | 636.65 | 25.25 | 0.00 | 0 | 3,750 | 0 |
| 30 Aug | 637.15 | 25.25 | 4.45 | 5,000 | 2,500 | 18,750 |
| 29 Aug | 644.15 | 20.8 | -2.20 | 15,000 | 12,500 | 13,750 |
| 28 Aug | 644.40 | 23 | -38.75 | 1,250 | 0 | 0 |
| 27 Aug | 643.40 | 61.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 654.55 | 61.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 643.25 | 61.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 646.15 | 61.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 634.35 | 61.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 623.10 | 61.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 621.30 | 61.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 617.60 | 61.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 604.40 | 61.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 605.85 | 61.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 620.35 | 61.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 623.95 | 61.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 637.45 | 61.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 629.15 | 61.75 | 61.75 | 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 |
| 1 Jul | 610.95 | 0 | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 660 expiring on 26SEP2024
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 21.35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 95000
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 20.9, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 73750
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 18.1, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 47500
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 20.9, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 33750
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 25.25, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 18750
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 20.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 13750
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 23, which was -38.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 61.75, 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 26 Aug DABUR was trading at 654.55. The strike last trading price was 61.75, 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 23 Aug DABUR was trading at 643.25. The strike last trading price was 61.75, 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 22 Aug DABUR was trading at 646.15. The strike last trading price was 61.75, 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 21 Aug DABUR was trading at 634.35. The strike last trading price was 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 8 Aug DABUR was trading at 637.45. The strike last trading price was 61.75, 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 61.75, which was 61.75 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 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