DABUR
Dabur India Ltd
Historical option data for DABUR
16 Sep 2024 04:12 PM IST
| DABUR 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 661.35 | 3.7 | 0.15 | 11,90,000 | -15,000 | 7,86,250 | ||||
| 13 Sept | 660.90 | 3.55 | -2.25 | 20,43,750 | 33,750 | 7,95,000 | ||||
| 12 Sept | 664.75 | 5.8 | -0.60 | 13,23,750 | -3,750 | 7,68,750 | ||||
| 11 Sept | 663.90 | 6.4 | -0.60 | 32,27,500 | -1,20,000 | 7,68,750 | ||||
| 10 Sept | 665.25 | 7 | -1.15 | 31,62,500 | 38,750 | 8,93,750 | ||||
| 9 Sept | 662.35 | 8.15 | 4.35 | 44,63,750 | 1,02,500 | 8,58,750 | ||||
| 6 Sept | 644.40 | 3.8 | 0.20 | 15,61,250 | 65,000 | 7,55,000 | ||||
| 5 Sept | 644.80 | 3.6 | -1.25 | 6,66,250 | 63,750 | 6,91,250 | ||||
| 4 Sept | 650.05 | 4.85 | 1.65 | 13,48,750 | 2,33,750 | 6,37,500 | ||||
| 3 Sept | 638.20 | 3.2 | 0.10 | 8,06,250 | -20,000 | 4,02,500 | ||||
| 2 Sept | 636.65 | 3.1 | -0.45 | 4,02,500 | -8,750 | 4,25,000 | ||||
| 30 Aug | 637.15 | 3.55 | -1.30 | 6,13,750 | 53,750 | 4,37,500 | ||||
| 29 Aug | 644.15 | 4.85 | -0.75 | 6,48,750 | -31,250 | 3,80,000 | ||||
|
|
||||||||||
| 28 Aug | 644.40 | 5.6 | 0.40 | 26,32,500 | 3,03,750 | 4,06,250 | ||||
| 27 Aug | 643.40 | 5.2 | -3.30 | 1,62,500 | 38,750 | 1,01,250 | ||||
| 26 Aug | 654.55 | 8.5 | 1.85 | 1,26,250 | 53,750 | 61,250 | ||||
| 23 Aug | 643.25 | 6.65 | -2.15 | 11,250 | 7,500 | 7,500 | ||||
| 22 Aug | 646.15 | 8.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 634.35 | 8.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 623.10 | 8.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 621.30 | 8.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 617.60 | 8.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 604.40 | 8.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 605.85 | 8.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 620.35 | 8.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 623.95 | 8.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 637.45 | 8.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 629.15 | 8.8 | 8.80 | 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 | ||||
| 10 Jul | 631.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 630.20 | 0 | 0 | 0 | 0 | |||||
For Dabur India Ltd - strike price 680 expiring on 26SEP2024
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 786250
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 3.55, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 795000
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 5.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 768750
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 6.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 768750
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 38750 which increased total open position to 893750
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 8.15, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 858750
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 3.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 755000
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 3.6, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 63750 which increased total open position to 691250
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 4.85, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 233750 which increased total open position to 637500
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 3.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 402500
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 3.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 425000
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 3.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 437500
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 4.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -31250 which decreased total open position to 380000
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 5.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 303750 which increased total open position to 406250
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 5.2, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 38750 which increased total open position to 101250
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 8.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 61250
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 6.65, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 22 Aug DABUR was trading at 646.15. The strike last trading price was 8.8, 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 8.8, 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 8.8, 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 8.8, 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 8.8, 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 8.8, 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 8.8, 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 8.8, 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 8.8, 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 8.8, 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 8.8, which was 8.80 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DABUR 680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 661.35 | 19.65 | -4.70 | 10,000 | 2,500 | 70,000 |
| 13 Sept | 660.90 | 24.35 | 5.40 | 38,750 | -13,750 | 68,750 |
| 12 Sept | 664.75 | 18.95 | -3.35 | 1,10,000 | 17,500 | 82,500 |
| 11 Sept | 663.90 | 22.3 | 1.60 | 1,25,000 | 33,750 | 65,000 |
| 10 Sept | 665.25 | 20.7 | -2.25 | 85,000 | 3,750 | 30,000 |
| 9 Sept | 662.35 | 22.95 | -8.45 | 63,750 | 18,750 | 26,250 |
| 6 Sept | 644.40 | 31.4 | -3.75 | 3,750 | -2,500 | 7,500 |
| 5 Sept | 644.80 | 35.15 | -3.70 | 5,000 | 1,250 | 8,750 |
| 4 Sept | 650.05 | 38.85 | 3.55 | 3,750 | 2,500 | 6,250 |
| 3 Sept | 638.20 | 35.3 | -5.80 | 1,250 | 0 | 3,750 |
| 2 Sept | 636.65 | 41.1 | -36.10 | 5,000 | 2,500 | 2,500 |
| 30 Aug | 637.15 | 77.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 644.15 | 77.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 644.40 | 77.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 643.40 | 77.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 654.55 | 77.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 643.25 | 77.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 646.15 | 77.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 634.35 | 77.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 623.10 | 77.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 621.30 | 77.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 617.60 | 77.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 604.40 | 77.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 605.85 | 77.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 620.35 | 77.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 623.95 | 77.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 637.45 | 77.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 629.15 | 77.2 | 77.20 | 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 |
| 10 Jul | 631.70 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 630.20 | 0 | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 680 expiring on 26SEP2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 19.65, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 70000
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 24.35, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 68750
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 18.95, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 82500
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 22.3, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 65000
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 20.7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 30000
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 22.95, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 26250
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 31.4, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 7500
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 35.15, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 8750
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 38.85, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 6250
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 35.3, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 41.1, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 77.2, 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 29 Aug DABUR was trading at 644.15. The strike last trading price was 77.2, 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 28 Aug DABUR was trading at 644.40. The strike last trading price was 77.2, 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 27 Aug DABUR was trading at 643.40. The strike last trading price was 77.2, 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 26 Aug DABUR was trading at 654.55. The strike last trading price was 77.2, 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 23 Aug DABUR was trading at 643.25. The strike last trading price was 77.2, 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 22 Aug DABUR was trading at 646.15. The strike last trading price was 77.2, 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 21 Aug DABUR was trading at 634.35. The strike last trading price was 77.2, 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 77.2, 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 77.2, 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 77.2, 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 77.2, 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 77.2, 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 77.2, 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 77.2, 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 77.2, 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 77.2, which was 77.20 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0