DABUR
Dabur India Ltd
Historical option data for DABUR
17 Apr 2026 04:10 PM IST
| DABUR 28-Apr-2026 (10d) 435 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0
Theta: -0.35
Gamma: 0.01778
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 17 Apr | 442.85 | 13.05 | 7.750000000000001 | 25.94 | 1,067 | -170 | 375 | |||||||||
| 16 Apr | 427.55 | 5.05 | -3.55 | 25.61 | 1,297 | 81 | 532 | |||||||||
| 15 Apr | 433.25 | 8.4 | 2.1000000000000005 | 27.53 | 1,189 | 276 | 445 | |||||||||
| 13 Apr | 424.75 | 6.2 | -5.249999999999999 | 29.34 | 339 | 47 | 170 | |||||||||
| 10 Apr | 435.70 | 11.95 | 3.75 | 26.39 | 500 | -67 | 110 | |||||||||
| 9 Apr | 429.40 | 7.65 | -0.65 | 24.32 | 341 | 19 | 178 | |||||||||
| 8 Apr | 427.25 | 8.5 | 3.55 | 25.21 | 309 | 12 | 159 | |||||||||
| 7 Apr | 414.25 | 4.95 | -0.35 | 29.64 | 66 | 6 | 148 | |||||||||
| 6 Apr | 413.70 | 5.3 | -1.85 | 29.39 | 150 | 27 | 142 | |||||||||
| 2 Apr | 417.25 | 7.2 | 0.85 | 27.35 | 124 | 38 | 111 | |||||||||
| 1 Apr | 414.95 | 6.4 | 0.15 | 28.89 | 97 | 15 | 75 | |||||||||
| 30 Mar | 410.45 | 6.6 | -3 | 31.67 | 69 | 2 | 61 | |||||||||
| 27 Mar | 419.60 | 9.5 | -4.55 | 28.93 | 52 | 11 | 59 | |||||||||
| 25 Mar | 431.00 | 14.25 | 3.8 | 25.93 | 46 | 15 | 47 | |||||||||
| 24 Mar | 421.40 | 10.45 | 0.4 | 26.77 | 2 | 0 | 32 | |||||||||
| 23 Mar | 417.35 | 10.05 | -5.45 | 30.23 | 9 | 3 | 31 | |||||||||
| 20 Mar | 430.70 | 15.5 | -3.85 | 27.05 | 37 | 21 | 27 | |||||||||
| 19 Mar | 430.20 | 15.3 | -73.3 | 25.56 | 6 | 5 | 5 | |||||||||
| 18 Mar | 451.85 | 88.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 452.60 | 88.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 458.85 | 88.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 453.50 | 88.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 459.35 | 88.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 471.85 | 88.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 480.90 | 88.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 466.70 | 88.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 478.60 | 88.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Dabur India Ltd - strike price 435 expiring on 28APR2026
Delta for 435 CE is 0.68
Historical price for 435 CE is as follows
On 17 Apr DABUR was trading at 442.85. The strike last trading price was 13.05, which was 7.750000000000001 higher than the previous day. The implied volatity was 25.94, the open interest changed by -170 which decreased total open position to 375
On 16 Apr DABUR was trading at 427.55. The strike last trading price was 5.05, which was -3.55 lower than the previous day. The implied volatity was 25.61, the open interest changed by 81 which increased total open position to 532
On 15 Apr DABUR was trading at 433.25. The strike last trading price was 8.4, which was 2.1000000000000005 higher than the previous day. The implied volatity was 27.53, the open interest changed by 276 which increased total open position to 445
On 13 Apr DABUR was trading at 424.75. The strike last trading price was 6.2, which was -5.249999999999999 lower than the previous day. The implied volatity was 29.34, the open interest changed by 47 which increased total open position to 170
On 10 Apr DABUR was trading at 435.70. The strike last trading price was 11.95, which was 3.75 higher than the previous day. The implied volatity was 26.39, the open interest changed by -67 which decreased total open position to 110
On 9 Apr DABUR was trading at 429.40. The strike last trading price was 7.65, which was -0.65 lower than the previous day. The implied volatity was 24.32, the open interest changed by 19 which increased total open position to 178
On 8 Apr DABUR was trading at 427.25. The strike last trading price was 8.5, which was 3.55 higher than the previous day. The implied volatity was 25.21, the open interest changed by 12 which increased total open position to 159
On 7 Apr DABUR was trading at 414.25. The strike last trading price was 4.95, which was -0.35 lower than the previous day. The implied volatity was 29.64, the open interest changed by 6 which increased total open position to 148
On 6 Apr DABUR was trading at 413.70. The strike last trading price was 5.3, which was -1.85 lower than the previous day. The implied volatity was 29.39, the open interest changed by 27 which increased total open position to 142
On 2 Apr DABUR was trading at 417.25. The strike last trading price was 7.2, which was 0.85 higher than the previous day. The implied volatity was 27.35, the open interest changed by 38 which increased total open position to 111
On 1 Apr DABUR was trading at 414.95. The strike last trading price was 6.4, which was 0.15 higher than the previous day. The implied volatity was 28.89, the open interest changed by 15 which increased total open position to 75
On 30 Mar DABUR was trading at 410.45. The strike last trading price was 6.6, which was -3 lower than the previous day. The implied volatity was 31.67, the open interest changed by 2 which increased total open position to 61
On 27 Mar DABUR was trading at 419.60. The strike last trading price was 9.5, which was -4.55 lower than the previous day. The implied volatity was 28.93, the open interest changed by 11 which increased total open position to 59
On 25 Mar DABUR was trading at 431.00. The strike last trading price was 14.25, which was 3.8 higher than the previous day. The implied volatity was 25.93, the open interest changed by 15 which increased total open position to 47
On 24 Mar DABUR was trading at 421.40. The strike last trading price was 10.45, which was 0.4 higher than the previous day. The implied volatity was 26.77, the open interest changed by 0 which decreased total open position to 32
On 23 Mar DABUR was trading at 417.35. The strike last trading price was 10.05, which was -5.45 lower than the previous day. The implied volatity was 30.23, the open interest changed by 3 which increased total open position to 31
On 20 Mar DABUR was trading at 430.70. The strike last trading price was 15.5, which was -3.85 lower than the previous day. The implied volatity was 27.05, the open interest changed by 21 which increased total open position to 27
On 19 Mar DABUR was trading at 430.20. The strike last trading price was 15.3, which was -73.3 lower than the previous day. The implied volatity was 25.56, the open interest changed by 5 which increased total open position to 5
On 18 Mar DABUR was trading at 451.85. The strike last trading price was 88.6, 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 88.6, 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 88.6, 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 13 Mar DABUR was trading at 453.50. The strike last trading price was 88.6, 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 88.6, 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 Mar DABUR was trading at 471.85. The strike last trading price was 88.6, 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 Mar DABUR was trading at 480.90. The strike last trading price was 88.6, 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 Mar DABUR was trading at 466.70. The strike last trading price was 88.6, 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 Mar DABUR was trading at 478.60. The strike last trading price was 88.6, 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 (10d) 435 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0
Theta: -0.31
Gamma: 0.01671
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 442.85 | 4.95 | -7.6499999999999995 | 27.92 | 1,773 | 432 | 832 |
| 16 Apr | 427.55 | 12.9 | 3 | 27.91 | 570 | 71 | 400 |
| 15 Apr | 433.25 | 10.2 | -5.200000000000001 | 28.42 | 608 | 189 | 380 |
| 13 Apr | 424.75 | 15.15 | 6.800000000000001 | 27.26 | 285 | 29 | 291 |
| 10 Apr | 435.70 | 8.3 | -4.699999999999999 | 25.22 | 406 | 179 | 263 |
| 9 Apr | 429.40 | 13 | -0.25 | 27.71 | 32 | -1 | 84 |
| 8 Apr | 427.25 | 13.05 | -12.55 | 27.91 | 182 | 26 | 84 |
| 7 Apr | 414.25 | 25.6 | 1.5 | - | 0 | 0 | 58 |
| 6 Apr | 413.70 | 25.6 | 1.5 | 36.34 | 25 | 16 | 58 |
| 2 Apr | 417.25 | 23.9 | 2.25 | - | 0 | 0 | 42 |
| 1 Apr | 414.95 | 23.9 | 2.25 | 29.65 | 15 | 4 | 41 |
| 30 Mar | 410.45 | 21.65 | 7.1 | - | 0 | 0 | 37 |
| 27 Mar | 419.60 | 21.65 | 7.1 | 30.28 | 9 | 0 | 36 |
| 25 Mar | 431.00 | 14.4 | -9.15 | 28.57 | 31 | 9 | 34 |
| 24 Mar | 421.40 | 23.55 | -1.1 | 36.54 | 24 | 16 | 24 |
| 23 Mar | 417.35 | 24.65 | 10.35 | 31.67 | 2 | 0 | 8 |
| 20 Mar | 430.70 | 14.3 | 7.9 | 26.02 | 2 | 0 | 8 |
| 19 Mar | 430.20 | 6.4 | -0.35 | - | 0 | 0 | 8 |
| 18 Mar | 451.85 | 6.4 | -0.35 | 24.85 | 3 | 1 | 7 |
| 17 Mar | 452.60 | 6.75 | 0 | 25.85 | 1 | 0 | 5 |
| 16 Mar | 458.85 | 6.75 | -0.75 | 27.96 | 2 | 1 | 5 |
| 13 Mar | 453.50 | 7.5 | 5.2 | 27.16 | 2 | 1 | 4 |
| 12 Mar | 459.35 | 2.3 | 1.7 | - | 0 | 0 | 3 |
| 11 Mar | 471.85 | 2.3 | 1.7 | - | 0 | 0 | 3 |
| 10 Mar | 480.90 | 2.3 | 1.7 | - | 0 | 0 | 3 |
| 9 Mar | 466.70 | 2.3 | 1.7 | - | 0 | 0 | 3 |
| 6 Mar | 478.60 | 2.3 | 1.7 | 23.82 | 3 | 2 | 2 |
For Dabur India Ltd - strike price 435 expiring on 28APR2026
Delta for 435 PE is -0.33
Historical price for 435 PE is as follows
On 17 Apr DABUR was trading at 442.85. The strike last trading price was 4.95, which was -7.6499999999999995 lower than the previous day. The implied volatity was 27.92, the open interest changed by 432 which increased total open position to 832
On 16 Apr DABUR was trading at 427.55. The strike last trading price was 12.9, which was 3 higher than the previous day. The implied volatity was 27.91, the open interest changed by 71 which increased total open position to 400
On 15 Apr DABUR was trading at 433.25. The strike last trading price was 10.2, which was -5.200000000000001 lower than the previous day. The implied volatity was 28.42, the open interest changed by 189 which increased total open position to 380
On 13 Apr DABUR was trading at 424.75. The strike last trading price was 15.15, which was 6.800000000000001 higher than the previous day. The implied volatity was 27.26, the open interest changed by 29 which increased total open position to 291
On 10 Apr DABUR was trading at 435.70. The strike last trading price was 8.3, which was -4.699999999999999 lower than the previous day. The implied volatity was 25.22, the open interest changed by 179 which increased total open position to 263
On 9 Apr DABUR was trading at 429.40. The strike last trading price was 13, which was -0.25 lower than the previous day. The implied volatity was 27.71, the open interest changed by -1 which decreased total open position to 84
On 8 Apr DABUR was trading at 427.25. The strike last trading price was 13.05, which was -12.55 lower than the previous day. The implied volatity was 27.91, the open interest changed by 26 which increased total open position to 84
On 7 Apr DABUR was trading at 414.25. The strike last trading price was 25.6, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 6 Apr DABUR was trading at 413.70. The strike last trading price was 25.6, which was 1.5 higher than the previous day. The implied volatity was 36.34, the open interest changed by 16 which increased total open position to 58
On 2 Apr DABUR was trading at 417.25. The strike last trading price was 23.9, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 1 Apr DABUR was trading at 414.95. The strike last trading price was 23.9, which was 2.25 higher than the previous day. The implied volatity was 29.65, the open interest changed by 4 which increased total open position to 41
On 30 Mar DABUR was trading at 410.45. The strike last trading price was 21.65, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 27 Mar DABUR was trading at 419.60. The strike last trading price was 21.65, which was 7.1 higher than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 36
On 25 Mar DABUR was trading at 431.00. The strike last trading price was 14.4, which was -9.15 lower than the previous day. The implied volatity was 28.57, the open interest changed by 9 which increased total open position to 34
On 24 Mar DABUR was trading at 421.40. The strike last trading price was 23.55, which was -1.1 lower than the previous day. The implied volatity was 36.54, the open interest changed by 16 which increased total open position to 24
On 23 Mar DABUR was trading at 417.35. The strike last trading price was 24.65, which was 10.35 higher than the previous day. The implied volatity was 31.67, the open interest changed by 0 which decreased total open position to 8
On 20 Mar DABUR was trading at 430.70. The strike last trading price was 14.3, which was 7.9 higher than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 8
On 19 Mar DABUR was trading at 430.20. The strike last trading price was 6.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Mar DABUR was trading at 451.85. The strike last trading price was 6.4, which was -0.35 lower than the previous day. The implied volatity was 24.85, the open interest changed by 1 which increased total open position to 7
On 17 Mar DABUR was trading at 452.60. The strike last trading price was 6.75, which was 0 lower than the previous day. The implied volatity was 25.85, the open interest changed by 0 which decreased total open position to 5
On 16 Mar DABUR was trading at 458.85. The strike last trading price was 6.75, which was -0.75 lower than the previous day. The implied volatity was 27.96, the open interest changed by 1 which increased total open position to 5
On 13 Mar DABUR was trading at 453.50. The strike last trading price was 7.5, which was 5.2 higher than the previous day. The implied volatity was 27.16, the open interest changed by 1 which increased total open position to 4
On 12 Mar DABUR was trading at 459.35. The strike last trading price was 2.3, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar DABUR was trading at 471.85. The strike last trading price was 2.3, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar DABUR was trading at 480.90. The strike last trading price was 2.3, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar DABUR was trading at 466.70. The strike last trading price was 2.3, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar DABUR was trading at 478.60. The strike last trading price was 2.3, which was 1.7 higher than the previous day. The implied volatity was 23.82, the open interest changed by 2 which increased total open position to 2
