DABUR
Dabur India Ltd
Historical option data for DABUR
16 Sep 2024 04:12 PM IST
| DABUR 675 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 661.35 | 5.1 | 0.30 | 7,45,000 | -31,250 | 3,10,000 | ||||
| 13 Sept | 660.90 | 4.8 | -2.70 | 11,11,250 | 17,500 | 3,47,500 | ||||
| 12 Sept | 664.75 | 7.5 | -0.60 | 8,11,250 | 68,750 | 3,42,500 | ||||
| 11 Sept | 663.90 | 8.1 | -0.30 | 14,81,250 | 6,250 | 2,70,000 | ||||
| 10 Sept | 665.25 | 8.4 | -1.60 | 9,61,250 | 91,250 | 2,67,500 | ||||
| 9 Sept | 662.35 | 10 | 5.50 | 9,40,000 | 47,500 | 1,57,500 | ||||
|
|
||||||||||
| 6 Sept | 644.40 | 4.5 | 0.15 | 2,46,250 | 8,750 | 1,11,250 | ||||
| 5 Sept | 644.80 | 4.35 | -1.60 | 1,17,500 | -3,750 | 1,02,500 | ||||
| 4 Sept | 650.05 | 5.95 | 2.00 | 1,95,000 | 20,000 | 1,03,750 | ||||
| 3 Sept | 638.20 | 3.95 | 0.20 | 1,88,750 | -3,750 | 82,500 | ||||
| 2 Sept | 636.65 | 3.75 | -0.35 | 75,000 | 5,000 | 86,250 | ||||
| 30 Aug | 637.15 | 4.1 | -1.60 | 96,250 | 13,750 | 80,000 | ||||
| 29 Aug | 644.15 | 5.7 | -0.95 | 67,500 | 5,000 | 65,000 | ||||
| 28 Aug | 644.40 | 6.65 | 0.60 | 1,47,500 | -11,250 | 60,000 | ||||
| 27 Aug | 643.40 | 6.05 | -3.75 | 1,53,750 | -25,000 | 71,250 | ||||
| 26 Aug | 654.55 | 9.8 | 1.75 | 1,32,500 | 85,000 | 95,000 | ||||
| 23 Aug | 643.25 | 8.05 | 1.05 | 6,250 | 3,750 | 10,000 | ||||
| 22 Aug | 646.15 | 7 | -6.20 | 12,500 | 7,500 | 7,500 | ||||
| 21 Aug | 634.35 | 13.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 623.10 | 13.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 621.30 | 13.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 617.60 | 13.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 604.40 | 13.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 605.85 | 13.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 620.35 | 13.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 623.95 | 13.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 637.45 | 13.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 629.15 | 13.2 | 0 | 0 | 0 | |||||
For Dabur India Ltd - strike price 675 expiring on 26SEP2024
Delta for 675 CE is -
Historical price for 675 CE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 5.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -31250 which decreased total open position to 310000
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 4.8, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 347500
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 7.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 68750 which increased total open position to 342500
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 8.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 270000
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 8.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 91250 which increased total open position to 267500
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 10, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 157500
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 4.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 111250
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 4.35, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 102500
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 5.95, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 103750
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 3.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 82500
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 3.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 86250
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 4.1, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 80000
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 5.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 65000
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 6.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 60000
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 6.05, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 71250
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 9.8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 95000
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 8.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 10000
On 22 Aug DABUR was trading at 646.15. The strike last trading price was 7, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 21 Aug DABUR was trading at 634.35. The strike last trading price was 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 675 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 661.35 | 16.8 | -3.20 | 63,750 | 10,000 | 56,250 |
| 13 Sept | 660.90 | 20 | 4.25 | 48,750 | -21,250 | 45,000 |
| 12 Sept | 664.75 | 15.75 | -1.80 | 1,21,250 | 25,000 | 67,500 |
| 11 Sept | 663.90 | 17.55 | 0.30 | 1,18,750 | -3,750 | 43,750 |
| 10 Sept | 665.25 | 17.25 | -1.95 | 90,000 | 38,750 | 46,250 |
| 9 Sept | 662.35 | 19.2 | -12.00 | 2,500 | 1,250 | 7,500 |
| 6 Sept | 644.40 | 31.2 | 3.80 | 2,500 | 1,250 | 7,500 |
| 5 Sept | 644.80 | 27.4 | -7.10 | 2,500 | 0 | 6,250 |
| 4 Sept | 650.05 | 34.5 | -0.35 | 6,250 | 3,750 | 5,000 |
| 3 Sept | 638.20 | 34.85 | 0.00 | 2,500 | 0 | 1,250 |
| 2 Sept | 636.65 | 34.85 | -13.75 | 1,250 | 0 | 0 |
| 30 Aug | 637.15 | 48.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 644.15 | 48.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 644.40 | 48.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 643.40 | 48.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 654.55 | 48.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 643.25 | 48.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 646.15 | 48.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 634.35 | 48.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 623.10 | 48.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 621.30 | 48.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 617.60 | 48.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 604.40 | 48.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 605.85 | 48.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 620.35 | 48.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 623.95 | 48.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 637.45 | 48.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 629.15 | 48.6 | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 675 expiring on 26SEP2024
Delta for 675 PE is -
Historical price for 675 PE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 16.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 56250
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 20, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 45000
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 15.75, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 67500
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 17.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 43750
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 17.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 38750 which increased total open position to 46250
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 19.2, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 7500
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 31.2, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 7500
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 27.4, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6250
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 34.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5000
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 34.85, 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 1250
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 34.85, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 48.6, 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 29 Aug DABUR was trading at 644.15. The strike last trading price was 48.6, 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 48.6, 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 48.6, 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 48.6, 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 48.6, 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 48.6, 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 48.6, 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 48.6, 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 48.6, 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 48.6, 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 48.6, 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 48.6, 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 48.6, 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 48.6, 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 48.6, 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 48.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0