Historical option data for DABUR
22 Jun 2026 04:10 PM IST
| DABUR 30-Jun-2026 (7d) 425 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0
Theta: -0.41
Gamma: 0.0243
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 422.25 | 5.4 | -1.6 (-22.86%) | 25.54 | 562 | 123 | 442 | |||||||||
| 19 Jun | 423.50 | 7.15 | -2.85 (-28.50%) | 23.76 | 369 | 86 | 316 | |||||||||
| 18 Jun | 428.70 | 9.6 | -0.4 (-4.00%) | 24.18 | 420 | 54 | 229 | |||||||||
| 17 Jun | 429.00 | 9.15 | -4.85 (-34.64%) | 20.77 | 154 | 26 | 172 | |||||||||
| 16 Jun | 435.45 | 14.4 | 2.4 (20.00%) | 21.67 | 63 | -12 | 147 | |||||||||
| 15 Jun | 429.15 | 11.2 | 0.2 (1.82%) | 24.49 | 155 | -53 | 159 | |||||||||
| 12 Jun | 426.40 | 10.65 | 1.65 (18.33%) | 24.42 | 566 | 17 | 212 | |||||||||
| 11 Jun | 421.70 | 9.6 | -3.4 (-26.15%) | 24.96 | 234 | 74 | 194 | |||||||||
| 10 Jun | 427.90 | 12.05 | 1.05 (9.55%) | 25.9 | 153 | -36 | 120 | |||||||||
| 9 Jun | 426.15 | 10.8 | 2.8 (35.00%) | 21.99 | 216 | 9 | 157 | |||||||||
| 8 Jun | 419.75 | 8.4 | -3.6 (-30.00%) | 24.62 | 223 | -4 | 148 | |||||||||
| 5 Jun | 424.15 | 11.9 | -0.1 (-0.83%) | 24.54 | 322 | -47 | 151 | |||||||||
| 4 Jun | 424.65 | 12.7 | 2.7 (27.00%) | 25.46 | 496 | -9 | 198 | |||||||||
| 3 Jun | 417.85 | 9.65 | -3.35 (-25.77%) | 26.05 | 229 | 30 | 208 | |||||||||
| 2 Jun | 425.50 | 13.25 | 0.25 (1.92%) | 27.22 | 259 | 41 | 176 | |||||||||
| 1 Jun | 424.60 | 12.85 | -13.15 (-50.58%) | 24.8 | 265 | 129 | 135 | |||||||||
| 29 May | 443.40 | 26.7 | -0.3 (-1.11%) | 30.99 | 18 | -1 | 7 | |||||||||
| 27 May | 445.45 | 27 | -1 (-3.57%) | 23.47 | 5 | 0 | 4 | |||||||||
| 26 May | 447.60 | 28.5 | 0 (0.00%) | 22.68 | 1 | 0 | 4 | |||||||||
| 25 May | 447.20 | 28.5 | -2.4 (-7.77%) | 22.68 | 1 | 0 | 3 | |||||||||
| 22 May | 451.05 | 30.9 | 0 (0.00%) | 27.45 | 6 | 0 | 3 | |||||||||
| 21 May | 446.85 | 30.9 | -6.8 (-18.04%) | 27.45 | 6 | 3 | 3 | |||||||||
| 18 May | 456.35 | 0 | -37.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 467.70 | 0 | -37.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 464.75 | 0 | -37.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 463.10 | 0 | -37.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 473.25 | 0 | -37.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 473.45 | 0 | -37.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 487.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 470.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 466.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 460.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 445.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 441.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dabur India Ltd - strike price 425 expiring on 30JUN2026
Delta for 425 CE is 0.45
Historical price for 425 CE is as follows
On 22 Jun DABUR was trading at 422.25. The strike last trading price was 5.4, which was -1.6 lower than the previous day. The implied volatity was 25.54, the open interest changed by 123 which increased total open position to 442
On 19 Jun DABUR was trading at 423.50. The strike last trading price was 7.15, which was -2.85 lower than the previous day. The implied volatity was 23.76, the open interest changed by 86 which increased total open position to 316
On 18 Jun DABUR was trading at 428.70. The strike last trading price was 9.6, which was -0.4 lower than the previous day. The implied volatity was 24.18, the open interest changed by 54 which increased total open position to 229
On 17 Jun DABUR was trading at 429.00. The strike last trading price was 9.15, which was -4.85 lower than the previous day. The implied volatity was 20.77, the open interest changed by 26 which increased total open position to 172
On 16 Jun DABUR was trading at 435.45. The strike last trading price was 14.4, which was 2.4 higher than the previous day. The implied volatity was 21.67, the open interest changed by -12 which decreased total open position to 147
On 15 Jun DABUR was trading at 429.15. The strike last trading price was 11.2, which was 0.2 higher than the previous day. The implied volatity was 24.49, the open interest changed by -53 which decreased total open position to 159
On 12 Jun DABUR was trading at 426.40. The strike last trading price was 10.65, which was 1.65 higher than the previous day. The implied volatity was 24.42, the open interest changed by 17 which increased total open position to 212
On 11 Jun DABUR was trading at 421.70. The strike last trading price was 9.6, which was -3.4 lower than the previous day. The implied volatity was 24.96, the open interest changed by 74 which increased total open position to 194
On 10 Jun DABUR was trading at 427.90. The strike last trading price was 12.05, which was 1.05 higher than the previous day. The implied volatity was 25.9, the open interest changed by -36 which decreased total open position to 120
On 9 Jun DABUR was trading at 426.15. The strike last trading price was 10.8, which was 2.8 higher than the previous day. The implied volatity was 21.99, the open interest changed by 9 which increased total open position to 157
On 8 Jun DABUR was trading at 419.75. The strike last trading price was 8.4, which was -3.6 lower than the previous day. The implied volatity was 24.62, the open interest changed by -4 which decreased total open position to 148
On 5 Jun DABUR was trading at 424.15. The strike last trading price was 11.9, which was -0.1 lower than the previous day. The implied volatity was 24.54, the open interest changed by -47 which decreased total open position to 151
On 4 Jun DABUR was trading at 424.65. The strike last trading price was 12.7, which was 2.7 higher than the previous day. The implied volatity was 25.46, the open interest changed by -9 which decreased total open position to 198
On 3 Jun DABUR was trading at 417.85. The strike last trading price was 9.65, which was -3.35 lower than the previous day. The implied volatity was 26.05, the open interest changed by 30 which increased total open position to 208
On 2 Jun DABUR was trading at 425.50. The strike last trading price was 13.25, which was 0.25 higher than the previous day. The implied volatity was 27.22, the open interest changed by 41 which increased total open position to 176
On 1 Jun DABUR was trading at 424.60. The strike last trading price was 12.85, which was -13.15 lower than the previous day. The implied volatity was 24.8, the open interest changed by 129 which increased total open position to 135
On 29 May DABUR was trading at 443.40. The strike last trading price was 26.7, which was -0.3 lower than the previous day. The implied volatity was 30.99, the open interest changed by -1 which decreased total open position to 7
On 27 May DABUR was trading at 445.45. The strike last trading price was 27, which was -1 lower than the previous day. The implied volatity was 23.47, the open interest changed by 0 which decreased total open position to 4
On 26 May DABUR was trading at 447.60. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 22.68, the open interest changed by 0 which decreased total open position to 4
On 25 May DABUR was trading at 447.20. The strike last trading price was 28.5, which was -2.4 lower than the previous day. The implied volatity was 22.68, the open interest changed by 0 which decreased total open position to 3
On 22 May DABUR was trading at 451.05. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 27.45, the open interest changed by 0 which decreased total open position to 3
On 21 May DABUR was trading at 446.85. The strike last trading price was 30.9, which was -6.8 lower than the previous day. The implied volatity was 27.45, the open interest changed by 3 which increased total open position to 3
On 18 May DABUR was trading at 456.35. The strike last trading price was 0, which was -37.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May DABUR was trading at 467.70. The strike last trading price was 0, which was -37.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DABUR was trading at 464.75. The strike last trading price was 0, which was -37.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May DABUR was trading at 463.10. The strike last trading price was 0, which was -37.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May DABUR was trading at 473.25. The strike last trading price was 0, which was -37.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May DABUR was trading at 473.45. The strike last trading price was 0, which was -37.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May DABUR was trading at 487.70. The strike last trading price was 0, 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 7 May DABUR was trading at 470.00. The strike last trading price was 0, 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 6 May DABUR was trading at 466.25. The strike last trading price was 0, 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 5 May DABUR was trading at 460.55. The strike last trading price was 0, 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 4 May DABUR was trading at 445.65. The strike last trading price was 0, 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 30 Apr DABUR was trading at 441.50. The strike last trading price was 0, 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 30-Jun-2026 (7d) 425 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0
Theta: -0.3
Gamma: 0.02727
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 422.25 | 7.05 | 0.1 (1.44%) | 22.69 | 142 | 7 | 250 |
| 19 Jun | 423.50 | 6.45 | 1.45 (29.00%) | 21.83 | 207 | -27 | 243 |
| 18 Jun | 428.70 | 5.05 | -0.5 (-9.01%) | 21.69 | 246 | -18 | 269 |
| 17 Jun | 429.00 | 6.25 | 3 (92.31%) | 25.36 | 364 | 6 | 292 |
| 16 Jun | 435.45 | 3.4 | -2.55 (-42.86%) | 22.87 | 102 | 23 | 285 |
| 15 Jun | 429.15 | 6.1 | -1.15 (-15.86%) | 23.85 | 102 | -14 | 260 |
| 12 Jun | 426.40 | 7.2 | -2.55 (-26.15%) | 22.17 | 572 | 36 | 273 |
| 11 Jun | 421.70 | 9 | 2 (28.57%) | 22.42 | 212 | 58 | 241 |
| 10 Jun | 427.90 | 7.1 | -0.7 (-8.97%) | 21.49 | 235 | 32 | 183 |
| 9 Jun | 426.15 | 7.8 | -3.65 (-31.88%) | 22.88 | 90 | 9 | 149 |
| 8 Jun | 419.75 | 11.75 | 2.85 (32.02%) | 23.23 | 83 | 2 | 141 |
| 5 Jun | 424.15 | 8.4 | -0.15 (-1.75%) | 20.66 | 109 | 26 | 137 |
| 4 Jun | 424.65 | 8.45 | -3.75 (-30.74%) | 21.54 | 102 | -9 | 112 |
| 3 Jun | 417.85 | 12.2 | 3.95 (47.88%) | 21.6 | 132 | -24 | 121 |
| 2 Jun | 425.50 | 7.8 | -1.85 (-19.17%) | 19.78 | 180 | 1 | 147 |
| 1 Jun | 424.60 | 9.55 | 5.8 (154.67%) | 21.86 | 529 | 86 | 146 |
| 29 May | 443.40 | 3.6 | -0.4 (-10.00%) | 23.9 | 74 | 25 | 60 |
| 27 May | 445.45 | 3.85 | -0.35 (-8.33%) | 22.52 | 50 | 28 | 34 |
| 26 May | 447.60 | 4.2 | 0 (0.00%) | 23.17 | 6 | 2 | 6 |
| 25 May | 447.20 | 4.15 | -0.65 (-13.54%) | 23.58 | 3 | 2 | 3 |
| 22 May | 451.05 | 4.8 | 4.8 (-42.17%) | 22.88 | 1 | 0 | 1 |
| 21 May | 446.85 | 4.8 | -3.5 (-42.17%) | 22.88 | 1 | 1 | 1 |
| 18 May | 456.35 | 0 | -8.3 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 467.70 | 0 | -8.3 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 464.75 | 0 | -8.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 463.10 | 0 | -8.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 473.25 | 0 | -8.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 473.45 | 0 | -8.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 487.70 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 470.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 466.25 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 460.55 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 445.65 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 441.50 | 0 | 0 | - | 0 | 0 | 0 |
For Dabur India Ltd - strike price 425 expiring on 30JUN2026
Delta for 425 PE is -0.56
Historical price for 425 PE is as follows
On 22 Jun DABUR was trading at 422.25. The strike last trading price was 7.05, which was 0.1 higher than the previous day. The implied volatity was 22.69, the open interest changed by 7 which increased total open position to 250
On 19 Jun DABUR was trading at 423.50. The strike last trading price was 6.45, which was 1.45 higher than the previous day. The implied volatity was 21.83, the open interest changed by -27 which decreased total open position to 243
On 18 Jun DABUR was trading at 428.70. The strike last trading price was 5.05, which was -0.5 lower than the previous day. The implied volatity was 21.69, the open interest changed by -18 which decreased total open position to 269
On 17 Jun DABUR was trading at 429.00. The strike last trading price was 6.25, which was 3 higher than the previous day. The implied volatity was 25.36, the open interest changed by 6 which increased total open position to 292
On 16 Jun DABUR was trading at 435.45. The strike last trading price was 3.4, which was -2.55 lower than the previous day. The implied volatity was 22.87, the open interest changed by 23 which increased total open position to 285
On 15 Jun DABUR was trading at 429.15. The strike last trading price was 6.1, which was -1.15 lower than the previous day. The implied volatity was 23.85, the open interest changed by -14 which decreased total open position to 260
On 12 Jun DABUR was trading at 426.40. The strike last trading price was 7.2, which was -2.55 lower than the previous day. The implied volatity was 22.17, the open interest changed by 36 which increased total open position to 273
On 11 Jun DABUR was trading at 421.70. The strike last trading price was 9, which was 2 higher than the previous day. The implied volatity was 22.42, the open interest changed by 58 which increased total open position to 241
On 10 Jun DABUR was trading at 427.90. The strike last trading price was 7.1, which was -0.7 lower than the previous day. The implied volatity was 21.49, the open interest changed by 32 which increased total open position to 183
On 9 Jun DABUR was trading at 426.15. The strike last trading price was 7.8, which was -3.65 lower than the previous day. The implied volatity was 22.88, the open interest changed by 9 which increased total open position to 149
On 8 Jun DABUR was trading at 419.75. The strike last trading price was 11.75, which was 2.85 higher than the previous day. The implied volatity was 23.23, the open interest changed by 2 which increased total open position to 141
On 5 Jun DABUR was trading at 424.15. The strike last trading price was 8.4, which was -0.15 lower than the previous day. The implied volatity was 20.66, the open interest changed by 26 which increased total open position to 137
On 4 Jun DABUR was trading at 424.65. The strike last trading price was 8.45, which was -3.75 lower than the previous day. The implied volatity was 21.54, the open interest changed by -9 which decreased total open position to 112
On 3 Jun DABUR was trading at 417.85. The strike last trading price was 12.2, which was 3.95 higher than the previous day. The implied volatity was 21.6, the open interest changed by -24 which decreased total open position to 121
On 2 Jun DABUR was trading at 425.50. The strike last trading price was 7.8, which was -1.85 lower than the previous day. The implied volatity was 19.78, the open interest changed by 1 which increased total open position to 147
On 1 Jun DABUR was trading at 424.60. The strike last trading price was 9.55, which was 5.8 higher than the previous day. The implied volatity was 21.86, the open interest changed by 86 which increased total open position to 146
On 29 May DABUR was trading at 443.40. The strike last trading price was 3.6, which was -0.4 lower than the previous day. The implied volatity was 23.9, the open interest changed by 25 which increased total open position to 60
On 27 May DABUR was trading at 445.45. The strike last trading price was 3.85, which was -0.35 lower than the previous day. The implied volatity was 22.52, the open interest changed by 28 which increased total open position to 34
On 26 May DABUR was trading at 447.60. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 23.17, the open interest changed by 2 which increased total open position to 6
On 25 May DABUR was trading at 447.20. The strike last trading price was 4.15, which was -0.65 lower than the previous day. The implied volatity was 23.58, the open interest changed by 2 which increased total open position to 3
On 22 May DABUR was trading at 451.05. The strike last trading price was 4.8, which was 4.8 higher than the previous day. The implied volatity was 22.88, the open interest changed by 0 which decreased total open position to 1
On 21 May DABUR was trading at 446.85. The strike last trading price was 4.8, which was -3.5 lower than the previous day. The implied volatity was 22.88, the open interest changed by 1 which increased total open position to 1
On 18 May DABUR was trading at 456.35. The strike last trading price was 0, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May DABUR was trading at 467.70. The strike last trading price was 0, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DABUR was trading at 464.75. The strike last trading price was 0, which was -8.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May DABUR was trading at 463.10. The strike last trading price was 0, which was -8.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May DABUR was trading at 473.25. The strike last trading price was 0, which was -8.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May DABUR was trading at 473.45. The strike last trading price was 0, which was -8.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May DABUR was trading at 487.70. The strike last trading price was 0, 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 7 May DABUR was trading at 470.00. The strike last trading price was 0, 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 6 May DABUR was trading at 466.25. The strike last trading price was 0, 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 5 May DABUR was trading at 460.55. The strike last trading price was 0, 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 4 May DABUR was trading at 445.65. The strike last trading price was 0, 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 30 Apr DABUR was trading at 441.50. The strike last trading price was 0, 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
