DABUR
Dabur India Ltd
Historical option data for DABUR
16 Sep 2024 04:12 PM IST
| DABUR 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 661.35 | 6.9 | 0.65 | 26,50,000 | -76,250 | 12,51,250 | ||||
| 13 Sept | 660.90 | 6.25 | -3.35 | 43,73,750 | -70,000 | 13,16,250 | ||||
| 12 Sept | 664.75 | 9.6 | -0.35 | 31,30,000 | 4,40,000 | 14,10,000 | ||||
| 11 Sept | 663.90 | 9.95 | -0.50 | 47,32,500 | 2,40,000 | 9,83,750 | ||||
| 10 Sept | 665.25 | 10.45 | -1.50 | 49,08,750 | 17,500 | 7,32,500 | ||||
| 9 Sept | 662.35 | 11.95 | 6.35 | 59,47,500 | 2,98,750 | 6,90,000 | ||||
| 6 Sept | 644.40 | 5.6 | 0.15 | 14,35,000 | -18,750 | 3,91,250 | ||||
| 5 Sept | 644.80 | 5.45 | -1.75 | 8,12,500 | 47,500 | 4,08,750 | ||||
| 4 Sept | 650.05 | 7.2 | 2.40 | 8,47,500 | 1,37,500 | 3,56,250 | ||||
| 3 Sept | 638.20 | 4.8 | 0.30 | 5,71,250 | -25,000 | 2,21,250 | ||||
| 2 Sept | 636.65 | 4.5 | -0.70 | 3,51,250 | 3,750 | 2,48,750 | ||||
| 30 Aug | 637.15 | 5.2 | -1.35 | 4,28,750 | -36,250 | 2,45,000 | ||||
| 29 Aug | 644.15 | 6.55 | -1.10 | 1,82,500 | 37,500 | 2,73,750 | ||||
| 28 Aug | 644.40 | 7.65 | 0.40 | 3,50,000 | -47,500 | 2,33,750 | ||||
| 27 Aug | 643.40 | 7.25 | -4.55 | 3,30,000 | 96,250 | 2,81,250 | ||||
| 26 Aug | 654.55 | 11.8 | 2.80 | 3,30,000 | 1,47,500 | 1,81,250 | ||||
| 23 Aug | 643.25 | 9 | -0.20 | 20,000 | 12,500 | 33,750 | ||||
| 22 Aug | 646.15 | 9.2 | 3.55 | 27,500 | 12,500 | 20,000 | ||||
| 21 Aug | 634.35 | 5.65 | -5.05 | 7,500 | 1,250 | 1,250 | ||||
| 20 Aug | 623.10 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 621.30 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 617.60 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 604.40 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 605.85 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 620.35 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 623.95 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 637.45 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 629.15 | 10.7 | 10.70 | 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 | 0 | 0 | |||||
For Dabur India Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 6.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -76250 which decreased total open position to 1251250
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 6.25, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 1316250
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 9.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 440000 which increased total open position to 1410000
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 9.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 983750
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 10.45, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 732500
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 11.95, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 298750 which increased total open position to 690000
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 5.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 391250
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 5.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 408750
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 7.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 356250
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 4.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 221250
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 4.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 248750
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 5.2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -36250 which decreased total open position to 245000
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 6.55, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 273750
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 7.65, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -47500 which decreased total open position to 233750
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 7.25, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 281250
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 11.8, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 147500 which increased total open position to 181250
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 33750
On 22 Aug DABUR was trading at 646.15. The strike last trading price was 9.2, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 20000
On 21 Aug DABUR was trading at 634.35. The strike last trading price was 5.65, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 20 Aug DABUR was trading at 623.10. The strike last trading price was 10.7, 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 19 Aug DABUR was trading at 621.30. The strike last trading price was 10.7, 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 16 Aug DABUR was trading at 617.60. The strike last trading price was 10.7, 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 14 Aug DABUR was trading at 604.40. The strike last trading price was 10.7, 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 13 Aug DABUR was trading at 605.85. The strike last trading price was 10.7, 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 12 Aug DABUR was trading at 620.35. The strike last trading price was 10.7, 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 9 Aug DABUR was trading at 623.95. The strike last trading price was 10.7, 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 8 Aug DABUR was trading at 637.45. The strike last trading price was 10.7, 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 6 Aug DABUR was trading at 629.15. The strike last trading price was 10.7, which was 10.70 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DABUR 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 661.35 | 13.2 | -2.70 | 2,45,000 | 2,500 | 1,86,250 |
| 13 Sept | 660.90 | 15.9 | 3.30 | 5,22,500 | -90,000 | 1,85,000 |
| 12 Sept | 664.75 | 12.6 | -2.00 | 4,56,250 | 93,750 | 2,73,750 |
| 11 Sept | 663.90 | 14.6 | -0.15 | 6,93,750 | 53,750 | 1,81,250 |
| 10 Sept | 665.25 | 14.75 | -1.90 | 4,62,500 | 76,250 | 1,28,750 |
| 9 Sept | 662.35 | 16.65 | -11.45 | 1,17,500 | 40,000 | 50,000 |
| 6 Sept | 644.40 | 28.1 | 2.25 | 2,500 | 1,250 | 10,000 |
| 5 Sept | 644.80 | 25.85 | -4.60 | 5,000 | 2,500 | 8,750 |
| 4 Sept | 650.05 | 30.45 | 3.10 | 2,500 | 0 | 5,000 |
| 3 Sept | 638.20 | 27.35 | -7.95 | 2,500 | 0 | 2,500 |
| 2 Sept | 636.65 | 35.3 | 4.35 | 3,750 | 1,250 | 2,500 |
| 30 Aug | 637.15 | 30.95 | -38.35 | 1,250 | 0 | 0 |
| 29 Aug | 644.15 | 69.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 644.40 | 69.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 643.40 | 69.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 654.55 | 69.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 643.25 | 69.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 646.15 | 69.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 634.35 | 69.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 623.10 | 69.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 621.30 | 69.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 617.60 | 69.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 604.40 | 69.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 605.85 | 69.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 620.35 | 69.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 623.95 | 69.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 637.45 | 69.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 629.15 | 69.3 | 69.30 | 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 | 0 | 0 | |
For Dabur India Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 13.2, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 186250
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 15.9, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 185000
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 12.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 273750
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 14.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 181250
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 14.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 76250 which increased total open position to 128750
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 16.65, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 50000
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 28.1, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 10000
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 25.85, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 8750
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 30.45, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 27.35, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 35.3, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2500
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 30.95, which was -38.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, which was 69.30 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0