DABUR
Dabur India Ltd
Historical option data for DABUR
16 Sep 2024 04:12 PM IST
| DABUR 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 661.35 | 1.3 | 0.00 | 11,96,250 | 85,000 | 14,76,250 | ||||
| 13 Sept | 660.90 | 1.3 | -0.85 | 15,81,250 | 6,250 | 13,96,250 | ||||
| 12 Sept | 664.75 | 2.15 | -0.45 | 13,65,000 | 88,750 | 13,90,000 | ||||
| 11 Sept | 663.90 | 2.6 | -0.35 | 17,28,750 | 2,52,500 | 13,07,500 | ||||
| 10 Sept | 665.25 | 2.95 | -0.95 | 20,22,500 | -97,500 | 10,51,250 | ||||
| 9 Sept | 662.35 | 3.9 | 2.10 | 29,03,750 | 1,96,250 | 11,65,000 | ||||
| 6 Sept | 644.40 | 1.8 | 0.15 | 13,48,750 | 1,72,500 | 9,68,750 | ||||
| 5 Sept | 644.80 | 1.65 | -0.65 | 5,78,750 | 1,03,750 | 7,96,250 | ||||
| 4 Sept | 650.05 | 2.3 | 0.80 | 7,43,750 | 83,750 | 6,82,500 | ||||
| 3 Sept | 638.20 | 1.5 | 0.00 | 5,65,000 | 0 | 5,93,750 | ||||
| 2 Sept | 636.65 | 1.5 | -0.35 | 6,21,250 | 1,11,250 | 5,97,500 | ||||
| 30 Aug | 637.15 | 1.85 | -0.80 | 5,58,750 | 37,500 | 4,86,250 | ||||
| 29 Aug | 644.15 | 2.65 | -0.50 | 3,72,500 | 82,500 | 4,48,750 | ||||
| 28 Aug | 644.40 | 3.15 | 0.50 | 3,62,500 | 77,500 | 3,66,250 | ||||
| 27 Aug | 643.40 | 2.65 | -1.95 | 3,93,750 | 2,500 | 2,93,750 | ||||
| 26 Aug | 654.55 | 4.6 | 1.30 | 3,97,500 | 1,71,250 | 2,86,250 | ||||
| 23 Aug | 643.25 | 3.3 | -0.30 | 72,500 | 25,000 | 1,15,000 | ||||
| 22 Aug | 646.15 | 3.6 | 1.35 | 1,16,250 | 51,250 | 88,750 | ||||
| 21 Aug | 634.35 | 2.25 | 0.50 | 37,500 | 10,000 | 37,500 | ||||
| 20 Aug | 623.10 | 1.75 | -0.30 | 3,750 | 0 | 27,500 | ||||
| 19 Aug | 621.30 | 2.05 | 0.65 | 1,250 | 0 | 27,500 | ||||
| 16 Aug | 617.60 | 1.4 | -0.25 | 2,500 | 1,250 | 26,250 | ||||
| 14 Aug | 604.40 | 1.65 | -0.25 | 7,500 | 0 | 23,750 | ||||
|
|
||||||||||
| 13 Aug | 605.85 | 1.9 | -0.75 | 5,000 | 0 | 23,750 | ||||
| 12 Aug | 620.35 | 2.65 | -0.85 | 2,500 | -1,250 | 23,750 | ||||
| 9 Aug | 623.95 | 3.5 | -2.50 | 25,000 | 21,250 | 23,750 | ||||
| 8 Aug | 637.45 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 629.15 | 6 | 0.20 | 2,500 | 1,250 | 1,250 | ||||
| 23 Jul | 652.30 | 5.8 | 0 | 0 | 0 | |||||
For Dabur India Ltd - strike price 700 expiring on 26SEP2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 1476250
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 1.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 1396250
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 88750 which increased total open position to 1390000
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 2.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 252500 which increased total open position to 1307500
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 2.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -97500 which decreased total open position to 1051250
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 3.9, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 196250 which increased total open position to 1165000
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 172500 which increased total open position to 968750
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 103750 which increased total open position to 796250
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 2.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 83750 which increased total open position to 682500
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 1.5, 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 593750
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 111250 which increased total open position to 597500
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 1.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 486250
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 2.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 448750
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 3.15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 366250
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 2.65, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 293750
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 4.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 171250 which increased total open position to 286250
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 3.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 115000
On 22 Aug DABUR was trading at 646.15. The strike last trading price was 3.6, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 88750
On 21 Aug DABUR was trading at 634.35. The strike last trading price was 2.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 37500
On 20 Aug DABUR was trading at 623.10. The strike last trading price was 1.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 19 Aug DABUR was trading at 621.30. The strike last trading price was 2.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 16 Aug DABUR was trading at 617.60. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 26250
On 14 Aug DABUR was trading at 604.40. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23750
On 13 Aug DABUR was trading at 605.85. The strike last trading price was 1.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23750
On 12 Aug DABUR was trading at 620.35. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 23750
On 9 Aug DABUR was trading at 623.95. The strike last trading price was 3.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 23750
On 8 Aug DABUR was trading at 637.45. The strike last trading price was 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 6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 23 Jul DABUR was trading at 652.30. The strike last trading price was 5.8, 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 700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 661.35 | 39.2 | -0.80 | 1,250 | 0 | 10,000 |
| 13 Sept | 660.90 | 40 | 4.20 | 16,250 | 3,750 | 10,000 |
| 12 Sept | 664.75 | 35.8 | -2.50 | 1,250 | 0 | 6,250 |
| 11 Sept | 663.90 | 38.3 | 0.55 | 7,500 | 2,500 | 5,000 |
| 10 Sept | 665.25 | 37.75 | -56.10 | 2,500 | 1,250 | 1,250 |
| 9 Sept | 662.35 | 93.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 644.40 | 93.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 644.80 | 93.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 650.05 | 93.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 638.20 | 93.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 636.65 | 93.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 637.15 | 93.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 644.15 | 93.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 644.40 | 93.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 643.40 | 93.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 654.55 | 93.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 643.25 | 93.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 646.15 | 93.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 634.35 | 93.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 623.10 | 93.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 621.30 | 93.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 617.60 | 93.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 604.40 | 93.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 605.85 | 93.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 620.35 | 93.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 623.95 | 93.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 637.45 | 93.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 629.15 | 93.85 | 93.85 | 0 | 0 | 0 |
| 23 Jul | 652.30 | 0 | 0 | 0 | 0 | |
For Dabur India Ltd - strike price 700 expiring on 26SEP2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 16 Sept DABUR was trading at 661.35. The strike last trading price was 39.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 13 Sept DABUR was trading at 660.90. The strike last trading price was 40, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 10000
On 12 Sept DABUR was trading at 664.75. The strike last trading price was 35.8, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6250
On 11 Sept DABUR was trading at 663.90. The strike last trading price was 38.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 5000
On 10 Sept DABUR was trading at 665.25. The strike last trading price was 37.75, which was -56.10 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 9 Sept DABUR was trading at 662.35. The strike last trading price was 93.85, 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 0
On 6 Sept DABUR was trading at 644.40. The strike last trading price was 93.85, 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 0
On 5 Sept DABUR was trading at 644.80. The strike last trading price was 93.85, 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 0
On 4 Sept DABUR was trading at 650.05. The strike last trading price was 93.85, 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 0
On 3 Sept DABUR was trading at 638.20. The strike last trading price was 93.85, 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 0
On 2 Sept DABUR was trading at 636.65. The strike last trading price was 93.85, 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 0
On 30 Aug DABUR was trading at 637.15. The strike last trading price was 93.85, 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 0
On 29 Aug DABUR was trading at 644.15. The strike last trading price was 93.85, 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 0
On 28 Aug DABUR was trading at 644.40. The strike last trading price was 93.85, 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 0
On 27 Aug DABUR was trading at 643.40. The strike last trading price was 93.85, 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 0
On 26 Aug DABUR was trading at 654.55. The strike last trading price was 93.85, 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 0
On 23 Aug DABUR was trading at 643.25. The strike last trading price was 93.85, 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 0
On 22 Aug DABUR was trading at 646.15. The strike last trading price was 93.85, 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 0
On 21 Aug DABUR was trading at 634.35. The strike last trading price was 93.85, 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 0
On 20 Aug DABUR was trading at 623.10. The strike last trading price was 93.85, 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 0
On 19 Aug DABUR was trading at 621.30. The strike last trading price was 93.85, 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 0
On 16 Aug DABUR was trading at 617.60. The strike last trading price was 93.85, 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 0
On 14 Aug DABUR was trading at 604.40. The strike last trading price was 93.85, 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 0
On 13 Aug DABUR was trading at 605.85. The strike last trading price was 93.85, 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 0
On 12 Aug DABUR was trading at 620.35. The strike last trading price was 93.85, 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 0
On 9 Aug DABUR was trading at 623.95. The strike last trading price was 93.85, 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 0
On 8 Aug DABUR was trading at 637.45. The strike last trading price was 93.85, 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 0
On 6 Aug DABUR was trading at 629.15. The strike last trading price was 93.85, which was 93.85 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0