DABUR
Dabur India Ltd
Historical option data for DABUR
21 Apr 2026 10:10 AM IST
| DABUR 28-Apr-2026 (7d) 430 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0
Theta: -0.3
Gamma: 0.01165
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 449.40 | 21.2 | 5.699999999999999 | 29.71 | 59 | -12 | 400 | |||||||||
| 20 Apr | 441.70 | 14.75 | -1.6999999999999993 | 29.76 | 171 | -25 | 413 | |||||||||
| 17 Apr | 442.85 | 16.35 | 9.05 | 24.91 | 1,756 | -275 | 444 | |||||||||
| 16 Apr | 427.55 | 7 | -4 | 24.44 | 1,725 | 201 | 698 | |||||||||
| 15 Apr | 433.25 | 10.75 | 2.4499999999999993 | 27.04 | 1,494 | -68 | 500 | |||||||||
| 13 Apr | 424.75 | 8.25 | -6.199999999999999 | 29.79 | 814 | 58 | 576 | |||||||||
| 10 Apr | 435.70 | 15.1 | 4.549999999999999 | 27.14 | 1,353 | -70 | 521 | |||||||||
| 9 Apr | 429.40 | 10 | -0.6 | 24.44 | 1,442 | -110 | 594 | |||||||||
| 8 Apr | 427.25 | 10.95 | 4.5 | 25.46 | 2,347 | 280 | 705 | |||||||||
| 7 Apr | 414.25 | 6.5 | -0.4 | 30.01 | 293 | 4 | 424 | |||||||||
| 6 Apr | 413.70 | 6.85 | -1.9 | 29.6 | 600 | 149 | 421 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 417.25 | 8.9 | 0.9 | 27.75 | 349 | 50 | 269 | |||||||||
| 1 Apr | 414.95 | 8 | 0.1 | 28.98 | 302 | 82 | 220 | |||||||||
| 30 Mar | 410.45 | 8.05 | -3.4 | 31.69 | 194 | 31 | 140 | |||||||||
| 27 Mar | 419.60 | 11.2 | -5.55 | 28.36 | 211 | 46 | 109 | |||||||||
| 25 Mar | 431.00 | 16.85 | 4 | 25.91 | 304 | -68 | 59 | |||||||||
| 24 Mar | 421.40 | 13.2 | 1.2 | 28.04 | 226 | 42 | 128 | |||||||||
| 23 Mar | 417.35 | 11.7 | -5.65 | 29.88 | 113 | 54 | 87 | |||||||||
| 20 Mar | 430.70 | 17.3 | -0.35 | 25.69 | 31 | 26 | 32 | |||||||||
| 19 Mar | 430.20 | 17.7 | -73.75 | 25.03 | 7 | 2 | 2 | |||||||||
| 18 Mar | 451.85 | 91.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 452.60 | 91.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 458.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 453.50 | 91.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 459.35 | 91.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Dabur India Ltd - strike price 430 expiring on 28APR2026
Delta for 430 CE is 0.86
Historical price for 430 CE is as follows
On 21 Apr DABUR was trading at 449.40. The strike last trading price was 21.2, which was 5.699999999999999 higher than the previous day. The implied volatity was 29.71, the open interest changed by -12 which decreased total open position to 400
On 20 Apr DABUR was trading at 441.70. The strike last trading price was 14.75, which was -1.6999999999999993 lower than the previous day. The implied volatity was 29.76, the open interest changed by -25 which decreased total open position to 413
On 17 Apr DABUR was trading at 442.85. The strike last trading price was 16.35, which was 9.05 higher than the previous day. The implied volatity was 24.91, the open interest changed by -275 which decreased total open position to 444
On 16 Apr DABUR was trading at 427.55. The strike last trading price was 7, which was -4 lower than the previous day. The implied volatity was 24.44, the open interest changed by 201 which increased total open position to 698
On 15 Apr DABUR was trading at 433.25. The strike last trading price was 10.75, which was 2.4499999999999993 higher than the previous day. The implied volatity was 27.04, the open interest changed by -68 which decreased total open position to 500
On 13 Apr DABUR was trading at 424.75. The strike last trading price was 8.25, which was -6.199999999999999 lower than the previous day. The implied volatity was 29.79, the open interest changed by 58 which increased total open position to 576
On 10 Apr DABUR was trading at 435.70. The strike last trading price was 15.1, which was 4.549999999999999 higher than the previous day. The implied volatity was 27.14, the open interest changed by -70 which decreased total open position to 521
On 9 Apr DABUR was trading at 429.40. The strike last trading price was 10, which was -0.6 lower than the previous day. The implied volatity was 24.44, the open interest changed by -110 which decreased total open position to 594
On 8 Apr DABUR was trading at 427.25. The strike last trading price was 10.95, which was 4.5 higher than the previous day. The implied volatity was 25.46, the open interest changed by 280 which increased total open position to 705
On 7 Apr DABUR was trading at 414.25. The strike last trading price was 6.5, which was -0.4 lower than the previous day. The implied volatity was 30.01, the open interest changed by 4 which increased total open position to 424
On 6 Apr DABUR was trading at 413.70. The strike last trading price was 6.85, which was -1.9 lower than the previous day. The implied volatity was 29.6, the open interest changed by 149 which increased total open position to 421
On 2 Apr DABUR was trading at 417.25. The strike last trading price was 8.9, which was 0.9 higher than the previous day. The implied volatity was 27.75, the open interest changed by 50 which increased total open position to 269
On 1 Apr DABUR was trading at 414.95. The strike last trading price was 8, which was 0.1 higher than the previous day. The implied volatity was 28.98, the open interest changed by 82 which increased total open position to 220
On 30 Mar DABUR was trading at 410.45. The strike last trading price was 8.05, which was -3.4 lower than the previous day. The implied volatity was 31.69, the open interest changed by 31 which increased total open position to 140
On 27 Mar DABUR was trading at 419.60. The strike last trading price was 11.2, which was -5.55 lower than the previous day. The implied volatity was 28.36, the open interest changed by 46 which increased total open position to 109
On 25 Mar DABUR was trading at 431.00. The strike last trading price was 16.85, which was 4 higher than the previous day. The implied volatity was 25.91, the open interest changed by -68 which decreased total open position to 59
On 24 Mar DABUR was trading at 421.40. The strike last trading price was 13.2, which was 1.2 higher than the previous day. The implied volatity was 28.04, the open interest changed by 42 which increased total open position to 128
On 23 Mar DABUR was trading at 417.35. The strike last trading price was 11.7, which was -5.65 lower than the previous day. The implied volatity was 29.88, the open interest changed by 54 which increased total open position to 87
On 20 Mar DABUR was trading at 430.70. The strike last trading price was 17.3, which was -0.35 lower than the previous day. The implied volatity was 25.69, the open interest changed by 26 which increased total open position to 32
On 19 Mar DABUR was trading at 430.20. The strike last trading price was 17.7, which was -73.75 lower than the previous day. The implied volatity was 25.03, the open interest changed by 2 which increased total open position to 2
On 18 Mar DABUR was trading at 451.85. The strike last trading price was 91.45, 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 17 Mar DABUR was trading at 452.60. The strike last trading price was 91.45, 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 16 Mar DABUR was trading at 458.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar DABUR was trading at 453.50. The strike last trading price was 91.45, 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 12 Mar DABUR was trading at 459.35. The strike last trading price was 91.45, 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 28-Apr-2026 (7d) 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0
Theta: -0.29
Gamma: 0.01165
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 449.40 | 1.8 | -1.8499999999999999 | 32.33 | 187 | -7 | 488 |
| 20 Apr | 441.70 | 4 | 0.3500000000000001 | 31.36 | 457 | -123 | 503 |
| 17 Apr | 442.85 | 3.4 | -6.199999999999999 | 27.97 | 1,758 | 78 | 626 |
| 16 Apr | 427.55 | 10 | 2.4000000000000004 | 28.38 | 1,036 | 247 | 549 |
| 15 Apr | 433.25 | 7.75 | -4.35 | 28.55 | 860 | -22 | 305 |
| 13 Apr | 424.75 | 12.2 | 5.949999999999999 | 27.54 | 415 | -77 | 327 |
| 10 Apr | 435.70 | 6.25 | -3.75 | 25.33 | 606 | 52 | 391 |
| 9 Apr | 429.40 | 10.2 | -0.5 | 27.35 | 281 | 60 | 361 |
| 8 Apr | 427.25 | 10.35 | -10 | 27.71 | 544 | 52 | 301 |
| 7 Apr | 414.25 | 20 | 1.15 | - | 0 | 0 | 249 |
| 6 Apr | 413.70 | 20 | 1.15 | 30.48 | 131 | 73 | 248 |
| 2 Apr | 417.25 | 18.8 | -3 | 32.1 | 30 | 1 | 175 |
| 1 Apr | 414.95 | 21.8 | -2.9 | 32.64 | 69 | 25 | 173 |
| 30 Mar | 410.45 | 24.05 | 4.9 | 30.29 | 35 | 3 | 146 |
| 27 Mar | 419.60 | 19.05 | 6.65 | 31.32 | 89 | 2 | 144 |
| 25 Mar | 431.00 | 12.15 | -5.8 | 28.8 | 182 | 63 | 140 |
| 24 Mar | 421.40 | 18.05 | -1.95 | 31.4 | 30 | 17 | 79 |
| 23 Mar | 417.35 | 20 | 7.35 | 28.65 | 33 | 5 | 61 |
| 20 Mar | 430.70 | 12.65 | -1.25 | 27.36 | 35 | 18 | 55 |
| 19 Mar | 430.20 | 13.4 | 11.95 | 29.13 | 45 | 37 | 37 |
| 18 Mar | 451.85 | 1.45 | 0 | 5.3 | 0 | 0 | 0 |
| 17 Mar | 452.60 | 1.45 | 0 | 5.52 | 0 | 0 | 0 |
| 16 Mar | 458.85 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 453.50 | 1.45 | 0 | 5.69 | 0 | 0 | 0 |
| 12 Mar | 459.35 | 1.45 | 0 | 6.51 | 0 | 0 | 0 |
For Dabur India Ltd - strike price 430 expiring on 28APR2026
Delta for 430 PE is -0.16
Historical price for 430 PE is as follows
On 21 Apr DABUR was trading at 449.40. The strike last trading price was 1.8, which was -1.8499999999999999 lower than the previous day. The implied volatity was 32.33, the open interest changed by -7 which decreased total open position to 488
On 20 Apr DABUR was trading at 441.70. The strike last trading price was 4, which was 0.3500000000000001 higher than the previous day. The implied volatity was 31.36, the open interest changed by -123 which decreased total open position to 503
On 17 Apr DABUR was trading at 442.85. The strike last trading price was 3.4, which was -6.199999999999999 lower than the previous day. The implied volatity was 27.97, the open interest changed by 78 which increased total open position to 626
On 16 Apr DABUR was trading at 427.55. The strike last trading price was 10, which was 2.4000000000000004 higher than the previous day. The implied volatity was 28.38, the open interest changed by 247 which increased total open position to 549
On 15 Apr DABUR was trading at 433.25. The strike last trading price was 7.75, which was -4.35 lower than the previous day. The implied volatity was 28.55, the open interest changed by -22 which decreased total open position to 305
On 13 Apr DABUR was trading at 424.75. The strike last trading price was 12.2, which was 5.949999999999999 higher than the previous day. The implied volatity was 27.54, the open interest changed by -77 which decreased total open position to 327
On 10 Apr DABUR was trading at 435.70. The strike last trading price was 6.25, which was -3.75 lower than the previous day. The implied volatity was 25.33, the open interest changed by 52 which increased total open position to 391
On 9 Apr DABUR was trading at 429.40. The strike last trading price was 10.2, which was -0.5 lower than the previous day. The implied volatity was 27.35, the open interest changed by 60 which increased total open position to 361
On 8 Apr DABUR was trading at 427.25. The strike last trading price was 10.35, which was -10 lower than the previous day. The implied volatity was 27.71, the open interest changed by 52 which increased total open position to 301
On 7 Apr DABUR was trading at 414.25. The strike last trading price was 20, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 249
On 6 Apr DABUR was trading at 413.70. The strike last trading price was 20, which was 1.15 higher than the previous day. The implied volatity was 30.48, the open interest changed by 73 which increased total open position to 248
On 2 Apr DABUR was trading at 417.25. The strike last trading price was 18.8, which was -3 lower than the previous day. The implied volatity was 32.1, the open interest changed by 1 which increased total open position to 175
On 1 Apr DABUR was trading at 414.95. The strike last trading price was 21.8, which was -2.9 lower than the previous day. The implied volatity was 32.64, the open interest changed by 25 which increased total open position to 173
On 30 Mar DABUR was trading at 410.45. The strike last trading price was 24.05, which was 4.9 higher than the previous day. The implied volatity was 30.29, the open interest changed by 3 which increased total open position to 146
On 27 Mar DABUR was trading at 419.60. The strike last trading price was 19.05, which was 6.65 higher than the previous day. The implied volatity was 31.32, the open interest changed by 2 which increased total open position to 144
On 25 Mar DABUR was trading at 431.00. The strike last trading price was 12.15, which was -5.8 lower than the previous day. The implied volatity was 28.8, the open interest changed by 63 which increased total open position to 140
On 24 Mar DABUR was trading at 421.40. The strike last trading price was 18.05, which was -1.95 lower than the previous day. The implied volatity was 31.4, the open interest changed by 17 which increased total open position to 79
On 23 Mar DABUR was trading at 417.35. The strike last trading price was 20, which was 7.35 higher than the previous day. The implied volatity was 28.65, the open interest changed by 5 which increased total open position to 61
On 20 Mar DABUR was trading at 430.70. The strike last trading price was 12.65, which was -1.25 lower than the previous day. The implied volatity was 27.36, the open interest changed by 18 which increased total open position to 55
On 19 Mar DABUR was trading at 430.20. The strike last trading price was 13.4, which was 11.95 higher than the previous day. The implied volatity was 29.13, the open interest changed by 37 which increased total open position to 37
On 18 Mar DABUR was trading at 451.85. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 5.3, the open interest changed by 0 which decreased total open position to 0
On 17 Mar DABUR was trading at 452.60. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 16 Mar DABUR was trading at 458.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar DABUR was trading at 453.50. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0
On 12 Mar DABUR was trading at 459.35. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 6.51, the open interest changed by 0 which decreased total open position to 0
