DABUR
Dabur India Ltd
Historical option data for DABUR
16 Sep 2024 04:12 PM IST
| DABUR 685 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 661.35 | 2.8 | 0.15 | 4,80,000 | 5,000 | 2,40,000 | ||||
| 13 Sept | 660.90 | 2.65 | -1.90 | 5,16,250 | -7,500 | 2,28,750 | ||||
| 12 Sept | 664.75 | 4.55 | -0.50 | 5,32,500 | -67,500 | 2,36,250 | ||||
| 11 Sept | 663.90 | 5.05 | -0.50 | 7,81,250 | 46,250 | 3,02,500 | ||||
| 10 Sept | 665.25 | 5.55 | -1.15 | 6,27,500 | 65,000 | 2,56,250 | ||||
| 9 Sept | 662.35 | 6.7 | 3.70 | 5,08,750 | 66,250 | 1,92,500 | ||||
| 6 Sept | 644.40 | 3 | -0.05 | 71,250 | 33,750 | 1,26,250 | ||||
| 5 Sept | 644.80 | 3.05 | -0.95 | 67,500 | 16,250 | 92,500 | ||||
| 4 Sept | 650.05 | 4 | 1.35 | 63,750 | 2,500 | 76,250 | ||||
| 3 Sept | 638.20 | 2.65 | 0.10 | 88,750 | 6,250 | 75,000 | ||||
| 2 Sept | 636.65 | 2.55 | -0.35 | 66,250 | 2,500 | 67,500 | ||||
| 30 Aug | 637.15 | 2.9 | -1.10 | 46,250 | 6,250 | 65,000 | ||||
| 29 Aug | 644.15 | 4 | -0.90 | 51,250 | 7,500 | 57,500 | ||||
| 28 Aug | 644.40 | 4.9 | 0.45 | 60,000 | -8,750 | 48,750 | ||||
| 27 Aug | 643.40 | 4.45 | -2.10 | 86,250 | -3,750 | 45,000 | ||||
| 26 Aug | 654.55 | 6.55 | 0.00 | 58,750 | 41,250 | 43,750 | ||||
| 23 Aug | 643.25 | 6.55 | 0.00 | 0 | 1,250 | 0 | ||||
| 22 Aug | 646.15 | 6.55 | 1.80 | 1,250 | 0 | 1,250 | ||||
| 21 Aug | 634.35 | 4.75 | -5.90 | 1,250 | 0 | 0 | ||||
| 20 Aug | 623.10 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 621.30 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 617.60 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 604.40 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 605.85 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 620.35 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 623.95 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 637.45 | 10.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 629.15 | 10.65 | 0 | 0 | 0 | |||||
For Dabur India Ltd - strike price 685 expiring on 26SEP2024
Delta for 685 CE is -
Historical price for 685 CE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 2.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 240000
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 2.65, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 228750
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 4.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 236250
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 5.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 46250 which increased total open position to 302500
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 5.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 256250
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 6.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 66250 which increased total open position to 192500
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 126250
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 92500
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 4, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 76250
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 2.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 75000
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 67500
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 2.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 65000
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 57500
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 4.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 48750
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 4.45, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 45000
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 43750
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 22 Aug DABUR was trading at 646.15. The strike last trading price was 6.55, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 21 Aug DABUR was trading at 634.35. The strike last trading price was 4.75, which was -5.90 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 685 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 661.35 | 25.2 | -3.00 | 3,750 | 1,250 | 5,000 |
| 13 Sept | 660.90 | 28.2 | 5.85 | 1,250 | 0 | 5,000 |
| 12 Sept | 664.75 | 22.35 | 1.85 | 1,250 | 0 | 3,750 |
| 11 Sept | 663.90 | 20.5 | -5.30 | 2,500 | -1,250 | 2,500 |
| 10 Sept | 665.25 | 25.8 | -3.60 | 1,250 | 0 | 2,500 |
| 9 Sept | 662.35 | 29.4 | -10.50 | 2,500 | -1,250 | 1,250 |
| 6 Sept | 644.40 | 39.9 | 3.85 | 1,250 | 0 | 1,250 |
| 5 Sept | 644.80 | 36.05 | -0.45 | 1,250 | 0 | 1,250 |
| 4 Sept | 650.05 | 36.5 | -7.40 | 5,000 | 0 | 1,250 |
| 3 Sept | 638.20 | 43.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 636.65 | 43.9 | 0.00 | 0 | 1,250 | 0 |
| 30 Aug | 637.15 | 43.9 | -12.00 | 1,250 | 0 | 0 |
| 29 Aug | 644.15 | 55.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 644.40 | 55.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 643.40 | 55.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 654.55 | 55.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 643.25 | 55.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 646.15 | 55.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 634.35 | 55.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 623.10 | 55.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 621.30 | 55.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 617.60 | 55.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 604.40 | 55.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 605.85 | 55.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 620.35 | 55.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 623.95 | 55.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 637.45 | 55.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 629.15 | 55.9 | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 685 expiring on 26SEP2024
Delta for 685 PE is -
Historical price for 685 PE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 25.2, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 5000
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 28.2, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 22.35, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 20.5, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 2500
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 25.8, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 29.4, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 1250
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 39.9, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 36.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 36.5, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 43.9, 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 2 Sept DABUR was trading at 636.65. The strike last trading price was 43.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 43.9, which was -12.00 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0