DABUR
Dabur India Ltd
Historical option data for DABUR
16 Sep 2024 04:12 PM IST
| DABUR 665 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 661.35 | 9.05 | 0.85 | 13,47,500 | 22,500 | 5,27,500 | ||||
| 13 Sept | 660.90 | 8.2 | -3.70 | 21,23,750 | 56,250 | 5,03,750 | ||||
| 12 Sept | 664.75 | 11.9 | -0.10 | 9,66,250 | 75,000 | 4,76,250 | ||||
| 11 Sept | 663.90 | 12 | -0.75 | 11,93,750 | -1,02,500 | 4,01,250 | ||||
| 10 Sept | 665.25 | 12.75 | -1.45 | 21,43,750 | 8,750 | 5,01,250 | ||||
| 9 Sept | 662.35 | 14.2 | 7.40 | 33,62,500 | 2,98,750 | 4,35,000 | ||||
| 6 Sept | 644.40 | 6.8 | 0.30 | 5,60,000 | -15,000 | 1,40,000 | ||||
| 5 Sept | 644.80 | 6.5 | -2.20 | 3,26,250 | 5,000 | 1,56,250 | ||||
| 4 Sept | 650.05 | 8.7 | 3.10 | 3,58,750 | 30,000 | 1,52,500 | ||||
| 3 Sept | 638.20 | 5.6 | 0.20 | 1,91,250 | 6,250 | 1,18,750 | ||||
| 2 Sept | 636.65 | 5.4 | -0.90 | 1,70,000 | -3,750 | 1,13,750 | ||||
| 30 Aug | 637.15 | 6.3 | -1.40 | 2,46,250 | -37,500 | 1,18,750 | ||||
| 29 Aug | 644.15 | 7.7 | -1.35 | 48,750 | 16,250 | 1,55,000 | ||||
| 28 Aug | 644.40 | 9.05 | 0.40 | 85,000 | -13,750 | 1,35,000 | ||||
| 27 Aug | 643.40 | 8.65 | -7.60 | 1,61,250 | 1,47,500 | 1,47,500 | ||||
| 26 Aug | 654.55 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 643.25 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 646.15 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 634.35 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 623.10 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 621.30 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 617.60 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 604.40 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 605.85 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 620.35 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 623.95 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 637.45 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 629.15 | 16.25 | 0 | 0 | 0 | |||||
For Dabur India Ltd - strike price 665 expiring on 26SEP2024
Delta for 665 CE is -
Historical price for 665 CE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 9.05, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 527500
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 8.2, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 503750
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 11.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 476250
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 12, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -102500 which decreased total open position to 401250
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 12.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 501250
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 14.2, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 298750 which increased total open position to 435000
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 6.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 140000
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 6.5, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 156250
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 8.7, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 152500
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 5.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 118750
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 5.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 113750
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 6.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 118750
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 7.7, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 155000
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 9.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 135000
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 8.65, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 147500 which increased total open position to 147500
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 665 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 661.35 | 10 | -2.85 | 4,81,250 | 62,500 | 2,07,500 |
| 13 Sept | 660.90 | 12.85 | 2.75 | 5,27,500 | -1,01,250 | 1,42,500 |
| 12 Sept | 664.75 | 10.1 | -1.85 | 6,08,750 | 73,750 | 2,42,500 |
| 11 Sept | 663.90 | 11.95 | -0.15 | 5,73,750 | 18,750 | 1,58,750 |
| 10 Sept | 665.25 | 12.1 | -1.75 | 6,23,750 | 20,000 | 1,38,750 |
| 9 Sept | 662.35 | 13.85 | -11.30 | 2,12,500 | 91,250 | 1,15,000 |
| 6 Sept | 644.40 | 25.15 | 1.30 | 31,250 | 8,750 | 23,750 |
| 5 Sept | 644.80 | 23.85 | 2.55 | 7,500 | 3,750 | 16,250 |
| 4 Sept | 650.05 | 21.3 | -2.80 | 22,500 | 6,250 | 11,250 |
| 3 Sept | 638.20 | 24.1 | -5.70 | 6,250 | 2,500 | 6,250 |
| 2 Sept | 636.65 | 29.8 | 3.55 | 2,500 | 1,250 | 3,750 |
| 30 Aug | 637.15 | 26.25 | -15.50 | 5,000 | 2,500 | 2,500 |
| 29 Aug | 644.15 | 41.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 644.40 | 41.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 643.40 | 41.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 654.55 | 41.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 643.25 | 41.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 646.15 | 41.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 634.35 | 41.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 623.10 | 41.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 621.30 | 41.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 617.60 | 41.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 604.40 | 41.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 605.85 | 41.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 620.35 | 41.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 623.95 | 41.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 637.45 | 41.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 629.15 | 41.75 | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 665 expiring on 26SEP2024
Delta for 665 PE is -
Historical price for 665 PE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 10, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 62500 which increased total open position to 207500
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 12.85, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -101250 which decreased total open position to 142500
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 10.1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 73750 which increased total open position to 242500
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 11.95, 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 158750
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 12.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 138750
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 13.85, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 91250 which increased total open position to 115000
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 25.15, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 23750
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 23.85, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 16250
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 21.3, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 11250
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 24.1, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 6250
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 29.8, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3750
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 26.25, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 41.75, 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 28 Aug DABUR was trading at 644.40. The strike last trading price was 41.75, 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 27 Aug DABUR was trading at 643.40. The strike last trading price was 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0