DABUR

Dabur India Ltd

495 -6.75 (-1.35%)

L: 494 H: 503.7

Back to Option Chain

Historical option data for DABUR
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

DABUR 30-DEC-2025 420 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	495.00	80.15 ₹ 1,00,187.5	0 0.00	-	0 0	0 0	0 0
11 Dec	501.75	80.15 ₹ 1,00,187.5	0 0.00	-	0 0	0 0	0 0
10 Dec	502.55	80.15 ₹ 1,00,187.5	0 0.00	-	0 0	0 0	0 0

9 Dec	503.60	80.15 ₹ 1,00,187.5	0 0.00	-	0 0	0 0	0 0
8 Dec	504.45	80.15 ₹ 1,00,187.5	0 0.00	-	0 0	0 0	0 0
3 Dec	506.00	80.15 ₹ 1,00,187.5	0 0.00	-	0 0	0 0	0 0
2 Dec	507.95	80.15 ₹ 1,00,187.5	0 0.00	-	0 0	0 0	0 0
26 Nov	517.20	80.15 ₹ 1,00,187.5	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 420 expiring on 30DEC2025

Delta for 420 CE is -

Historical price for 420 CE is as follows

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

DABUR 30DEC2025 420 PE
Delta: -0.01 Vega: 0.03 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	495.00	0.15 ₹ 187.5	0.05 62.50	33.79	16 20,000	-8 -10,000	12 15,000
11 Dec	501.75	0.1 ₹ 125	0 0.00	-	0 0	0 0	20 25,000
10 Dec	502.55	0.1 ₹ 125	0 0.00	-	0 0	0 0	20 25,000
9 Dec	503.60	0.1 ₹ 125	0 0.00	32.69	21 26,250	-20 -25,000	21 26,250
8 Dec	504.45	0.1 ₹ 125	0 0.00	-	0 0	0 0	41 51,250
3 Dec	506.00	0.1 ₹ 125	0 0.00	29.70	2 2,500	0 0	41 51,250
2 Dec	507.95	0.1 ₹ 125	0 0.00	29.55	6 7,500	0 0	35 43,750
26 Nov	517.20	0.1 ₹ 125	-2.35 -2937.50	29.20	35 43,750	34 42,500	34 42,500

For Dabur India Ltd - strike price 420 expiring on 30DEC2025

Delta for 420 PE is -0.01

Historical price for 420 PE is as follows

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 33.79, the open interest changed by -8 which decreased total open position to 12

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 32.69, the open interest changed by -20 which decreased total open position to 21

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 29.70, the open interest changed by 0 which decreased total open position to 41

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 29.55, the open interest changed by 0 which decreased total open position to 35

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 0.1, which was -2.35 lower than the previous day. The implied volatity was 29.20, the open interest changed by 34 which increased total open position to 34

Related Pages for DABUR

DABUR

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD