Historical option data for DABUR
18 Jun 2026 09:31 AM IST
| DABUR 30-Jun-2026 (12d) 435 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0
Theta: -0.31
Gamma: 0.02011
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 428.05 | 4.95 | -0.05 (-1.00%) | 23.88 | 43 | 18 | 431 | |||||||||
| 17 Jun | 429.00 | 4.7 | -3.3 (-41.25%) | 21.79 | 788 | 217 | 406 | |||||||||
| 16 Jun | 435.45 | 8.4 | 1.4 (20.00%) | 22.29 | 402 | -31 | 186 | |||||||||
| 15 Jun | 429.15 | 6.4 | 0.4 (6.67%) | 24.7 | 345 | -9 | 217 | |||||||||
| 12 Jun | 426.40 | 6.05 | 1.05 (21.00%) | 24.09 | 299 | 4 | 226 | |||||||||
| 11 Jun | 421.70 | 5.6 | -2.4 (-30.00%) | 25.61 | 303 | 32 | 222 | |||||||||
| 10 Jun | 427.90 | 7.35 | 1.35 (22.50%) | 25.27 | 1,286 | 41 | 191 | |||||||||
| 9 Jun | 426.15 | 6.3 | 1.3 (26.00%) | 23.08 | 62 | 0 | 150 | |||||||||
| 8 Jun | 419.75 | 4.95 | -2.05 (-29.29%) | 24.85 | 72 | 0 | 150 | |||||||||
| 5 Jun | 424.15 | 7.5 | -0.5 (-6.25%) | 24.7 | 99 | 2 | 150 | |||||||||
| 4 Jun | 424.65 | 8 | 2 (33.33%) | 24.94 | 164 | -20 | 147 | |||||||||
| 3 Jun | 417.85 | 5.9 | -2.1 (-26.25%) | 25.61 | 183 | 9 | 171 | |||||||||
| 2 Jun | 425.50 | 8.45 | 0.45 (5.62%) | 26.19 | 208 | -20 | 162 | |||||||||
| 1 Jun | 424.60 | 8.65 | -11.35 (-56.75%) | 25.25 | 725 | 181 | 182 | |||||||||
| 29 May | 443.40 | 20.5 | -10.5 (-33.87%) | 18.35 | 1 | 1 | 1 | |||||||||
| 27 May | 445.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 447.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 447.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 451.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 446.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 450.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 452.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 456.35 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 467.70 | 0 | -31.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 464.75 | 0 | -31.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 463.10 | 0 | -31.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 473.25 | 0 | -31.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 473.45 | 0 | -31.05 (-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 435 expiring on 30JUN2026
Delta for 435 CE is 0.38
Historical price for 435 CE is as follows
On 18 Jun DABUR was trading at 428.05. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was 23.88, the open interest changed by 18 which increased total open position to 431
On 17 Jun DABUR was trading at 429.00. The strike last trading price was 4.7, which was -3.3 lower than the previous day. The implied volatity was 21.79, the open interest changed by 217 which increased total open position to 406
On 16 Jun DABUR was trading at 435.45. The strike last trading price was 8.4, which was 1.4 higher than the previous day. The implied volatity was 22.29, the open interest changed by -31 which decreased total open position to 186
On 15 Jun DABUR was trading at 429.15. The strike last trading price was 6.4, which was 0.4 higher than the previous day. The implied volatity was 24.7, the open interest changed by -9 which decreased total open position to 217
On 12 Jun DABUR was trading at 426.40. The strike last trading price was 6.05, which was 1.05 higher than the previous day. The implied volatity was 24.09, the open interest changed by 4 which increased total open position to 226
On 11 Jun DABUR was trading at 421.70. The strike last trading price was 5.6, which was -2.4 lower than the previous day. The implied volatity was 25.61, the open interest changed by 32 which increased total open position to 222
On 10 Jun DABUR was trading at 427.90. The strike last trading price was 7.35, which was 1.35 higher than the previous day. The implied volatity was 25.27, the open interest changed by 41 which increased total open position to 191
On 9 Jun DABUR was trading at 426.15. The strike last trading price was 6.3, which was 1.3 higher than the previous day. The implied volatity was 23.08, the open interest changed by 0 which decreased total open position to 150
On 8 Jun DABUR was trading at 419.75. The strike last trading price was 4.95, which was -2.05 lower than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 150
On 5 Jun DABUR was trading at 424.15. The strike last trading price was 7.5, which was -0.5 lower than the previous day. The implied volatity was 24.7, the open interest changed by 2 which increased total open position to 150
On 4 Jun DABUR was trading at 424.65. The strike last trading price was 8, which was 2 higher than the previous day. The implied volatity was 24.94, the open interest changed by -20 which decreased total open position to 147
On 3 Jun DABUR was trading at 417.85. The strike last trading price was 5.9, which was -2.1 lower than the previous day. The implied volatity was 25.61, the open interest changed by 9 which increased total open position to 171
On 2 Jun DABUR was trading at 425.50. The strike last trading price was 8.45, which was 0.45 higher than the previous day. The implied volatity was 26.19, the open interest changed by -20 which decreased total open position to 162
On 1 Jun DABUR was trading at 424.60. The strike last trading price was 8.65, which was -11.35 lower than the previous day. The implied volatity was 25.25, the open interest changed by 181 which increased total open position to 182
On 29 May DABUR was trading at 443.40. The strike last trading price was 20.5, which was -10.5 lower than the previous day. The implied volatity was 18.35, the open interest changed by 1 which increased total open position to 1
On 27 May DABUR was trading at 445.45. 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 26 May DABUR was trading at 447.60. 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 25 May DABUR was trading at 447.20. 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 22 May DABUR was trading at 451.05. 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 21 May DABUR was trading at 446.85. 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 20 May DABUR was trading at 450.90. 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 19 May DABUR was trading at 452.80. 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 18 May DABUR was trading at 456.35. 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 15 May DABUR was trading at 467.70. The strike last trading price was 0, which was -31.05 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 -31.05 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 -31.05 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 -31.05 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 -31.05 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 (12d) 435 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0
Theta: -0.24
Gamma: 0.01976
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 428.05 | 11.65 | 0.75 (6.88%) | 24.01 | 8 | -3 | 197 |
| 17 Jun | 429.00 | 11.35 | 4.35 (62.14%) | 25.04 | 157 | 25 | 187 |
| 16 Jun | 435.45 | 7.15 | -3.75 (-34.40%) | 22.5 | 176 | -17 | 160 |
| 15 Jun | 429.15 | 10.5 | -2 (-16.00%) | 22.56 | 94 | -3 | 178 |
| 12 Jun | 426.40 | 12.55 | -3.25 (-20.57%) | 21.85 | 2 | 1 | 181 |
| 11 Jun | 421.70 | 15 | 3.05 (25.52%) | 21.63 | 38 | -12 | 179 |
| 10 Jun | 427.90 | 12.25 | -1 (-7.55%) | 20.82 | 335 | -8 | 191 |
| 9 Jun | 426.15 | 13.35 | -0.35 (-2.55%) | 23.36 | 17 | 4 | 199 |
| 8 Jun | 419.75 | 13.7 | 13.7 | - | 9 | 0 | 195 |
| 5 Jun | 424.15 | 13.7 | -0.9 (-6.16%) | 19.5 | 9 | 5 | 194 |
| 4 Jun | 424.65 | 14.6 | -3.85 (-20.87%) | 20.84 | 2 | 0 | 188 |
| 3 Jun | 417.85 | 18.45 | 5.1 (38.20%) | 18.92 | 20 | 2 | 188 |
| 2 Jun | 425.50 | 13.55 | -1.5 (-9.97%) | 17.24 | 302 | 11 | 185 |
| 1 Jun | 424.60 | 14.95 | 8.55 (133.59%) | 21.47 | 1,020 | 70 | 172 |
| 29 May | 443.40 | 6.55 | -0.15 (-2.24%) | 19.64 | 90 | 34 | 101 |
| 27 May | 445.45 | 6.7 | 0.5 (8.06%) | 22.2 | 68 | 14 | 67 |
| 26 May | 447.60 | 6.15 | -0.75 (-10.87%) | 22.7 | 44 | 22 | 55 |
| 25 May | 447.20 | 6.95 | 1.35 (24.11%) | 23.34 | 37 | 19 | 31 |
| 22 May | 451.05 | 5.6 | 0 (0.00%) | - | 13 | 0 | 12 |
| 21 May | 446.85 | 5.6 | 0 (0.00%) | - | 13 | 0 | 12 |
| 20 May | 450.90 | 5.6 | 0 (0.00%) | - | 13 | 0 | 12 |
| 19 May | 452.80 | 5.6 | 0 (0.00%) | - | 13 | 0 | 12 |
| 18 May | 456.35 | 5.6 | 0 (0.00%) | - | 13 | 0 | 12 |
| 15 May | 467.70 | 5.6 | 0 (0.00%) | - | 0 | 0 | 12 |
| 14 May | 464.75 | 5.6 | 0 (0.00%) | 0 | 0 | 0 | 12 |
| 13 May | 463.10 | 5.6 | 0 (0.00%) | 0 | 0 | 0 | 12 |
| 12 May | 473.25 | 5.6 | 0 (0.00%) | 0 | 0 | 0 | 12 |
| 11 May | 473.45 | 5.6 | 0 (0.00%) | 0 | 0 | 0 | 12 |
| 8 May | 487.70 | 5.6 | 0 (0.00%) | 27.52 | 0 | 0 | 12 |
| 7 May | 470.00 | 5.6 | -6.15 (-52.34%) | 27.52 | 13 | 9 | 12 |
| 6 May | 466.25 | 12 | 0.25 (2.13%) | - | 0 | 0 | 3 |
| 5 May | 460.55 | 12 | 0.25 (2.13%) | 26.31 | 0 | 0 | 3 |
| 4 May | 445.65 | 12 | 0.4 (3.45%) | 26.31 | 3 | 0 | 0 |
| 30 Apr | 441.50 | 0 | 0 | - | 0 | 0 | 0 |
For Dabur India Ltd - strike price 435 expiring on 30JUN2026
Delta for 435 PE is -0.63
Historical price for 435 PE is as follows
On 18 Jun DABUR was trading at 428.05. The strike last trading price was 11.65, which was 0.75 higher than the previous day. The implied volatity was 24.01, the open interest changed by -3 which decreased total open position to 197
On 17 Jun DABUR was trading at 429.00. The strike last trading price was 11.35, which was 4.35 higher than the previous day. The implied volatity was 25.04, the open interest changed by 25 which increased total open position to 187
On 16 Jun DABUR was trading at 435.45. The strike last trading price was 7.15, which was -3.75 lower than the previous day. The implied volatity was 22.5, the open interest changed by -17 which decreased total open position to 160
On 15 Jun DABUR was trading at 429.15. The strike last trading price was 10.5, which was -2 lower than the previous day. The implied volatity was 22.56, the open interest changed by -3 which decreased total open position to 178
On 12 Jun DABUR was trading at 426.40. The strike last trading price was 12.55, which was -3.25 lower than the previous day. The implied volatity was 21.85, the open interest changed by 1 which increased total open position to 181
On 11 Jun DABUR was trading at 421.70. The strike last trading price was 15, which was 3.05 higher than the previous day. The implied volatity was 21.63, the open interest changed by -12 which decreased total open position to 179
On 10 Jun DABUR was trading at 427.90. The strike last trading price was 12.25, which was -1 lower than the previous day. The implied volatity was 20.82, the open interest changed by -8 which decreased total open position to 191
On 9 Jun DABUR was trading at 426.15. The strike last trading price was 13.35, which was -0.35 lower than the previous day. The implied volatity was 23.36, the open interest changed by 4 which increased total open position to 199
On 8 Jun DABUR was trading at 419.75. The strike last trading price was 13.7, which was 13.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195
On 5 Jun DABUR was trading at 424.15. The strike last trading price was 13.7, which was -0.9 lower than the previous day. The implied volatity was 19.5, the open interest changed by 5 which increased total open position to 194
On 4 Jun DABUR was trading at 424.65. The strike last trading price was 14.6, which was -3.85 lower than the previous day. The implied volatity was 20.84, the open interest changed by 0 which decreased total open position to 188
On 3 Jun DABUR was trading at 417.85. The strike last trading price was 18.45, which was 5.1 higher than the previous day. The implied volatity was 18.92, the open interest changed by 2 which increased total open position to 188
On 2 Jun DABUR was trading at 425.50. The strike last trading price was 13.55, which was -1.5 lower than the previous day. The implied volatity was 17.24, the open interest changed by 11 which increased total open position to 185
On 1 Jun DABUR was trading at 424.60. The strike last trading price was 14.95, which was 8.55 higher than the previous day. The implied volatity was 21.47, the open interest changed by 70 which increased total open position to 172
On 29 May DABUR was trading at 443.40. The strike last trading price was 6.55, which was -0.15 lower than the previous day. The implied volatity was 19.64, the open interest changed by 34 which increased total open position to 101
On 27 May DABUR was trading at 445.45. The strike last trading price was 6.7, which was 0.5 higher than the previous day. The implied volatity was 22.2, the open interest changed by 14 which increased total open position to 67
On 26 May DABUR was trading at 447.60. The strike last trading price was 6.15, which was -0.75 lower than the previous day. The implied volatity was 22.7, the open interest changed by 22 which increased total open position to 55
On 25 May DABUR was trading at 447.20. The strike last trading price was 6.95, which was 1.35 higher than the previous day. The implied volatity was 23.34, the open interest changed by 19 which increased total open position to 31
On 22 May DABUR was trading at 451.05. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 21 May DABUR was trading at 446.85. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 May DABUR was trading at 450.90. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 19 May DABUR was trading at 452.80. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 May DABUR was trading at 456.35. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 15 May DABUR was trading at 467.70. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 14 May DABUR was trading at 464.75. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 12
On 13 May DABUR was trading at 463.10. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 12
On 12 May DABUR was trading at 473.25. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 12
On 11 May DABUR was trading at 473.45. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 12
On 8 May DABUR was trading at 487.70. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 12
On 7 May DABUR was trading at 470.00. The strike last trading price was 5.6, which was -6.15 lower than the previous day. The implied volatity was 27.52, the open interest changed by 9 which increased total open position to 12
On 6 May DABUR was trading at 466.25. The strike last trading price was 12, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 May DABUR was trading at 460.55. The strike last trading price was 12, which was 0.25 higher than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 3
On 4 May DABUR was trading at 445.65. The strike last trading price was 12, which was 0.4 higher than the previous day. The implied volatity was 26.31, 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
