DABUR

Dabur India Ltd

493.95 +1.40 (0.28%)

L: 491.4 H: 495

Back to Option Chain

Historical option data for DABUR
19 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 440 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	493.95	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
18 Dec	492.55	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
17 Dec	494.15	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
16 Dec	497.20	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
15 Dec	497.20	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
12 Dec	495.00	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
11 Dec	501.75	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
10 Dec	502.55	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
9 Dec	503.60	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
8 Dec	504.45	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
5 Dec	510.10	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
4 Dec	508.10	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
3 Dec	506.00	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
2 Dec	507.95	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
28 Nov	517.40	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
26 Nov	517.20	63.2 ₹ 79,000	0 0.00	-	0 0	0 0	0 0
14 Oct	487.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	487.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	489.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	485.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

8 Oct	480.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 440 expiring on 30DEC2025

Delta for 440 CE is -

Historical price for 440 CE is as follows

On 19 Dec DABUR was trading at 493.95. The strike last trading price was 63.2, 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 Dec DABUR was trading at 492.55. The strike last trading price was 63.2, 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 Dec DABUR was trading at 494.15. The strike last trading price was 63.2, 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 Dec DABUR was trading at 497.20. The strike last trading price was 63.2, 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 Dec DABUR was trading at 497.20. The strike last trading price was 63.2, 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 Dec DABUR was trading at 495.00. The strike last trading price was 63.2, 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 63.2, 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 63.2, 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 63.2, 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 63.2, 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 Dec DABUR was trading at 510.10. The strike last trading price was 63.2, 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 Dec DABUR was trading at 508.10. The strike last trading price was 63.2, 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 63.2, 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 63.2, 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 28 Nov DABUR was trading at 517.40. The strike last trading price was 63.2, 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 63.2, 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 14 Oct DABUR was trading at 487.35. 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 13 Oct DABUR was trading at 487.75. 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 10 Oct DABUR was trading at 489.70. 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 9 Oct DABUR was trading at 485.40. 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 8 Oct DABUR was trading at 480.15. 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 30DEC2025 440 PE
Delta: -0.02 Vega: 0.05 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	493.95	0.25 ₹ 312.5	0 0.00	34.68	6 7,500	0 0	65 81,250
18 Dec	492.55	0.25 ₹ 312.5	0 0.00	32.48	36 45,000	0 0	66 82,500
17 Dec	494.15	0.25 ₹ 312.5	0 0.00	31.26	4 5,000	0 0	66 82,500
16 Dec	497.20	0.25 ₹ 312.5	-0.05 -62.50	31.83	37 46,250	12 15,000	65 81,250
15 Dec	497.20	0.3 ₹ 375	0 0.00	32.00	26 32,500	17 21,250	50 62,500
12 Dec	495.00	0.3 ₹ 375	0 0.00	28.34	14 17,500	-9 -11,250	33 41,250
11 Dec	501.75	0.3 ₹ 375	0.1 125.00	-	1 1,250	0 0	41 51,250
10 Dec	502.55	0.2 ₹ 250	-0.05 -62.50	-	0 0	0 0	41 51,250
9 Dec	503.60	0.2 ₹ 250	-0.05 -62.50	27.76	2 2,500	0 0	42 52,500
8 Dec	504.45	0.25 ₹ 312.5	0.05 62.50	28.67	15 18,750	-2 -2,500	45 56,250
5 Dec	510.10	0.2 ₹ 250	0.05 62.50	27.65	33 41,250	24 30,000	47 58,750
4 Dec	508.10	0.15 ₹ 187.5	-0.05 -62.50	25.57	2 2,500	0 0	21 26,250
3 Dec	506.00	0.2 ₹ 250	0 0.00	25.24	24 30,000	9 11,250	21 26,250
2 Dec	507.95	0.2 ₹ 250	0.05 62.50	25.54	24 30,000	-23 -28,750	12 15,000
28 Nov	517.40	0.15 ₹ 187.5	-5.05 -6312.50	25.53	36 45,000	35 43,750	35 43,750
26 Nov	517.20	5.2 ₹ 6,500	0 0.00	15.07	0 0	0 0	0 0
14 Oct	487.35	5.2 ₹ 6,500	0 0.00	-	0 0	0 0	0 0
13 Oct	487.75	5.2 ₹ 6,500	0 0.00	-	0 0	0 0	0 0
10 Oct	489.70	5.2 ₹ 6,500	0 0.00	-	0 0	0 0	0 0
9 Oct	485.40	5.2 ₹ 6,500	0 0.00	-	0 0	0 0	0 0
8 Oct	480.15	5.2 ₹ 6,500	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 440 expiring on 30DEC2025

Delta for 440 PE is -0.02

Historical price for 440 PE is as follows

On 19 Dec DABUR was trading at 493.95. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 34.68, the open interest changed by 0 which decreased total open position to 65

On 18 Dec DABUR was trading at 492.55. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 32.48, the open interest changed by 0 which decreased total open position to 66

On 17 Dec DABUR was trading at 494.15. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 31.26, the open interest changed by 0 which decreased total open position to 66

On 16 Dec DABUR was trading at 497.20. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 31.83, the open interest changed by 12 which increased total open position to 65

On 15 Dec DABUR was trading at 497.20. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 32.00, the open interest changed by 17 which increased total open position to 50

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 28.34, the open interest changed by -9 which decreased total open position to 33

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 27.76, the open interest changed by 0 which decreased total open position to 42

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 28.67, the open interest changed by -2 which decreased total open position to 45

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 27.65, the open interest changed by 24 which increased total open position to 47

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 21

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 25.24, the open interest changed by 9 which increased total open position to 21

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 25.54, the open interest changed by -23 which decreased total open position to 12

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 0.15, which was -5.05 lower than the previous day. The implied volatity was 25.53, the open interest changed by 35 which increased total open position to 35

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 15.07, the open interest changed by 0 which decreased total open position to 0

On 14 Oct DABUR was trading at 487.35. The strike last trading price was 5.2, 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 Oct DABUR was trading at 487.75. The strike last trading price was 5.2, 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 Oct DABUR was trading at 489.70. The strike last trading price was 5.2, 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 Oct DABUR was trading at 485.40. The strike last trading price was 5.2, 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 Oct DABUR was trading at 480.15. The strike last trading price was 5.2, 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

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