DABUR
Dabur India Ltd
Historical option data for DABUR
16 Sep 2024 04:12 PM IST
| DABUR 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 661.35 | 2.05 | -0.05 | 8,68,750 | 81,250 | 7,03,750 | ||||
| 13 Sept | 660.90 | 2.1 | -1.40 | 6,28,750 | 1,40,000 | 6,21,250 | ||||
| 12 Sept | 664.75 | 3.5 | -0.70 | 4,11,250 | 43,750 | 4,81,250 | ||||
| 11 Sept | 663.90 | 4.2 | -0.45 | 9,35,000 | 62,500 | 4,38,750 | ||||
| 10 Sept | 665.25 | 4.65 | -0.95 | 8,27,500 | 45,000 | 3,77,500 | ||||
| 9 Sept | 662.35 | 5.6 | 3.00 | 8,12,500 | 1,77,500 | 3,42,500 | ||||
| 6 Sept | 644.40 | 2.6 | 0.20 | 1,48,750 | 28,750 | 1,65,000 | ||||
|
|
||||||||||
| 5 Sept | 644.80 | 2.4 | -0.90 | 92,500 | 28,750 | 1,41,250 | ||||
| 4 Sept | 650.05 | 3.3 | 1.10 | 1,22,500 | 23,750 | 1,13,750 | ||||
| 3 Sept | 638.20 | 2.2 | 0.15 | 1,41,250 | 1,250 | 88,750 | ||||
| 2 Sept | 636.65 | 2.05 | -0.35 | 77,500 | 21,250 | 87,500 | ||||
| 30 Aug | 637.15 | 2.4 | -1.10 | 58,750 | -1,250 | 66,250 | ||||
| 29 Aug | 644.15 | 3.5 | -0.70 | 41,250 | 16,250 | 63,750 | ||||
| 28 Aug | 644.40 | 4.2 | 0.55 | 48,750 | 30,000 | 46,250 | ||||
| 27 Aug | 643.40 | 3.65 | -3.50 | 25,000 | 16,250 | 16,250 | ||||
| 26 Aug | 654.55 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 643.25 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 646.15 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 634.35 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 623.10 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 621.30 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 617.60 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 604.40 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 605.85 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 620.35 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 623.95 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 637.45 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 629.15 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 652.30 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 644.85 | 7.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 640.95 | 7.15 | 0 | 0 | 0 | |||||
For Dabur India Ltd - strike price 690 expiring on 26SEP2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 81250 which increased total open position to 703750
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 2.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 621250
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 3.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 481250
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 4.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 62500 which increased total open position to 438750
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 4.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 377500
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 5.6, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 342500
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 2.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 165000
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 2.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 141250
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 3.3, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 113750
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 88750
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 87500
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 2.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 66250
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 3.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 63750
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 4.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 46250
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 3.65, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 16250
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 Jul DABUR was trading at 652.30. The strike last trading price was 7.15, 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 7.15, 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 7.15, 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 690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 661.35 | 26.3 | -7.10 | 2,500 | 0 | 7,500 |
| 13 Sept | 660.90 | 33.4 | 6.55 | 17,500 | -7,500 | 7,500 |
| 12 Sept | 664.75 | 26.85 | -2.05 | 3,750 | 0 | 12,500 |
| 11 Sept | 663.90 | 28.9 | 2.00 | 8,750 | 2,500 | 13,750 |
| 10 Sept | 665.25 | 26.9 | -5.10 | 10,000 | 5,000 | 10,000 |
| 9 Sept | 662.35 | 32 | -11.45 | 10,000 | 0 | 3,750 |
| 6 Sept | 644.40 | 43.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 644.80 | 43.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 650.05 | 43.45 | 0.00 | 0 | 1,250 | 0 |
| 3 Sept | 638.20 | 43.45 | -2.00 | 1,250 | 0 | 2,500 |
| 2 Sept | 636.65 | 45.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 637.15 | 45.45 | 0.00 | 0 | 2,500 | 0 |
| 29 Aug | 644.15 | 45.45 | -39.95 | 2,500 | 0 | 0 |
| 28 Aug | 644.40 | 85.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 643.40 | 85.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 654.55 | 85.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 643.25 | 85.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 646.15 | 85.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 634.35 | 85.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 623.10 | 85.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 621.30 | 85.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 617.60 | 85.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 604.40 | 85.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 605.85 | 85.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 620.35 | 85.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 623.95 | 85.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 637.45 | 85.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 629.15 | 85.4 | 85.40 | 0 | 0 | 0 |
| 23 Jul | 652.30 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 644.85 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 640.95 | 0 | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 690 expiring on 26SEP2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 26.3, 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 7500
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 33.4, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 7500
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 26.85, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12500
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 28.9, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 13750
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 26.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 32, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 43.45, 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 5 Sept DABUR was trading at 644.80. The strike last trading price was 43.45, 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 4 Sept DABUR was trading at 650.05. The strike last trading price was 43.45, 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 3 Sept DABUR was trading at 638.20. The strike last trading price was 43.45, which was -2.00 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 45.45, 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 30 Aug DABUR was trading at 637.15. The strike last trading price was 45.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 45.45, which was -39.95 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, which was 85.40 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0