DABUR
Dabur India Ltd
Historical option data for DABUR
23 Apr 2026 12:28 PM IST
| DABUR 28-Apr-2026 (5d) 440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.05
Gamma: 0.00629
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 457.30 | 17.8 | -2.599999999999998 | 16.54 | 18 | -11 | 307 | |||||||||
| 22 Apr | 460.00 | 20.45 | 5.049999999999999 | 14.85 | 148 | -40 | 318 | |||||||||
| 21 Apr | 452.00 | 16 | 7.199999999999999 | 29.64 | 915 | -106 | 360 | |||||||||
| 20 Apr | 441.70 | 8.1 | -1.8499999999999996 | 30.29 | 1,137 | -139 | 469 | |||||||||
| 17 Apr | 442.85 | 9.9 | 6.1000000000000005 | 24.94 | 4,914 | -37 | 608 | |||||||||
| 16 Apr | 427.55 | 3.65 | -2.6999999999999997 | 25.49 | 1,349 | 231 | 644 | |||||||||
| 15 Apr | 433.25 | 6.1 | 1.2999999999999998 | 27.04 | 1,043 | -29 | 414 | |||||||||
| 13 Apr | 424.75 | 4.6 | -4.25 | 29.16 | 726 | 131 | 436 | |||||||||
| 10 Apr | 435.70 | 9.35 | 3.25 | 26.1 | 1,498 | -151 | 298 | |||||||||
| 9 Apr | 429.40 | 5.7 | -0.65 | 24.19 | 2,131 | 80 | 448 | |||||||||
| 8 Apr | 427.25 | 6.5 | 2.6 | 25.13 | 1,101 | 104 | 369 | |||||||||
| 7 Apr | 414.25 | 3.8 | -0.4 | 29.66 | 104 | 1 | 266 | |||||||||
| 6 Apr | 413.70 | 4.25 | -1.3 | 29.88 | 367 | 38 | 265 | |||||||||
| 2 Apr | 417.25 | 5.7 | 0.65 | 27.89 | 279 | 36 | 227 | |||||||||
| 1 Apr | 414.95 | 4.95 | -0.2 | 28.52 | 196 | 57 | 191 | |||||||||
| 30 Mar | 410.45 | 5.35 | -2.45 | 31.61 | 191 | -18 | 131 | |||||||||
| 27 Mar | 419.60 | 7.8 | -3.85 | 28.73 | 170 | 50 | 148 | |||||||||
| 25 Mar | 431.00 | 12.05 | 3.15 | 26.18 | 142 | 0 | 98 | |||||||||
| 24 Mar | 421.40 | 9 | 0.45 | 27.52 | 105 | 31 | 97 | |||||||||
| 23 Mar | 417.35 | 8.25 | -4.05 | 29.84 | 81 | 27 | 67 | |||||||||
| 20 Mar | 430.70 | 12.3 | -0.8 | 25.43 | 63 | 14 | 40 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 430.20 | 13.4 | -24.6 | 26.2 | 26 | 24 | 25 | |||||||||
| 18 Mar | 451.85 | 38 | 1 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 452.60 | 38 | 1 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 458.85 | 38 | 1 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 453.50 | 38 | 1 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 459.35 | 38 | 1 | 35.99 | 1 | 0 | 1 | |||||||||
| 11 Mar | 471.85 | 37 | -45.4 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 480.90 | 37 | -45.4 | - | 1 | 0 | 1 | |||||||||
| 9 Mar | 466.70 | 37 | -45.4 | 22.74 | 1 | 0 | 0 | |||||||||
| 6 Mar | 478.60 | 82.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Dabur India Ltd - strike price 440 expiring on 28APR2026
Delta for 440 CE is 0.98
Historical price for 440 CE is as follows
On 23 Apr DABUR was trading at 457.30. The strike last trading price was 17.8, which was -2.599999999999998 lower than the previous day. The implied volatity was 16.54, the open interest changed by -11 which decreased total open position to 307
On 22 Apr DABUR was trading at 460.00. The strike last trading price was 20.45, which was 5.049999999999999 higher than the previous day. The implied volatity was 14.85, the open interest changed by -40 which decreased total open position to 318
On 21 Apr DABUR was trading at 452.00. The strike last trading price was 16, which was 7.199999999999999 higher than the previous day. The implied volatity was 29.64, the open interest changed by -106 which decreased total open position to 360
On 20 Apr DABUR was trading at 441.70. The strike last trading price was 8.1, which was -1.8499999999999996 lower than the previous day. The implied volatity was 30.29, the open interest changed by -139 which decreased total open position to 469
On 17 Apr DABUR was trading at 442.85. The strike last trading price was 9.9, which was 6.1000000000000005 higher than the previous day. The implied volatity was 24.94, the open interest changed by -37 which decreased total open position to 608
On 16 Apr DABUR was trading at 427.55. The strike last trading price was 3.65, which was -2.6999999999999997 lower than the previous day. The implied volatity was 25.49, the open interest changed by 231 which increased total open position to 644
On 15 Apr DABUR was trading at 433.25. The strike last trading price was 6.1, which was 1.2999999999999998 higher than the previous day. The implied volatity was 27.04, the open interest changed by -29 which decreased total open position to 414
On 13 Apr DABUR was trading at 424.75. The strike last trading price was 4.6, which was -4.25 lower than the previous day. The implied volatity was 29.16, the open interest changed by 131 which increased total open position to 436
On 10 Apr DABUR was trading at 435.70. The strike last trading price was 9.35, which was 3.25 higher than the previous day. The implied volatity was 26.1, the open interest changed by -151 which decreased total open position to 298
On 9 Apr DABUR was trading at 429.40. The strike last trading price was 5.7, which was -0.65 lower than the previous day. The implied volatity was 24.19, the open interest changed by 80 which increased total open position to 448
On 8 Apr DABUR was trading at 427.25. The strike last trading price was 6.5, which was 2.6 higher than the previous day. The implied volatity was 25.13, the open interest changed by 104 which increased total open position to 369
On 7 Apr DABUR was trading at 414.25. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was 29.66, the open interest changed by 1 which increased total open position to 266
On 6 Apr DABUR was trading at 413.70. The strike last trading price was 4.25, which was -1.3 lower than the previous day. The implied volatity was 29.88, the open interest changed by 38 which increased total open position to 265
On 2 Apr DABUR was trading at 417.25. The strike last trading price was 5.7, which was 0.65 higher than the previous day. The implied volatity was 27.89, the open interest changed by 36 which increased total open position to 227
On 1 Apr DABUR was trading at 414.95. The strike last trading price was 4.95, which was -0.2 lower than the previous day. The implied volatity was 28.52, the open interest changed by 57 which increased total open position to 191
On 30 Mar DABUR was trading at 410.45. The strike last trading price was 5.35, which was -2.45 lower than the previous day. The implied volatity was 31.61, the open interest changed by -18 which decreased total open position to 131
On 27 Mar DABUR was trading at 419.60. The strike last trading price was 7.8, which was -3.85 lower than the previous day. The implied volatity was 28.73, the open interest changed by 50 which increased total open position to 148
On 25 Mar DABUR was trading at 431.00. The strike last trading price was 12.05, which was 3.15 higher than the previous day. The implied volatity was 26.18, the open interest changed by 0 which decreased total open position to 98
On 24 Mar DABUR was trading at 421.40. The strike last trading price was 9, which was 0.45 higher than the previous day. The implied volatity was 27.52, the open interest changed by 31 which increased total open position to 97
On 23 Mar DABUR was trading at 417.35. The strike last trading price was 8.25, which was -4.05 lower than the previous day. The implied volatity was 29.84, the open interest changed by 27 which increased total open position to 67
On 20 Mar DABUR was trading at 430.70. The strike last trading price was 12.3, which was -0.8 lower than the previous day. The implied volatity was 25.43, the open interest changed by 14 which increased total open position to 40
On 19 Mar DABUR was trading at 430.20. The strike last trading price was 13.4, which was -24.6 lower than the previous day. The implied volatity was 26.2, the open interest changed by 24 which increased total open position to 25
On 18 Mar DABUR was trading at 451.85. The strike last trading price was 38, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar DABUR was trading at 452.60. The strike last trading price was 38, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar DABUR was trading at 458.85. The strike last trading price was 38, which was 1 higher 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 38, which was 1 higher 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 38, which was 1 higher than the previous day. The implied volatity was 35.99, the open interest changed by 0 which decreased total open position to 1
On 11 Mar DABUR was trading at 471.85. The strike last trading price was 37, which was -45.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar DABUR was trading at 480.90. The strike last trading price was 37, which was -45.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar DABUR was trading at 466.70. The strike last trading price was 37, which was -45.4 lower than the previous day. The implied volatity was 22.74, 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 82.4, 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 (5d) 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0
Theta: -0.2
Gamma: 0.01259
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 457.30 | 0.8 | -0.04999999999999993 | 26.63 | 265 | 149 | 770 |
| 22 Apr | 460.00 | 0.9 | -2.0500000000000003 | 27.28 | 1,154 | 306 | 621 |
| 21 Apr | 452.00 | 2.65 | -4.449999999999999 | 29.76 | 1,535 | 70 | 314 |
| 20 Apr | 441.70 | 7.3 | 0.14999999999999947 | 30.17 | 449 | -66 | 243 |
| 17 Apr | 442.85 | 6.8 | -9.599999999999998 | 27.56 | 1,195 | 64 | 309 |
| 16 Apr | 427.55 | 16.4 | 3.8999999999999986 | 28.69 | 260 | 64 | 246 |
| 15 Apr | 433.25 | 12.6 | -6.000000000000002 | 28.73 | 116 | 4 | 179 |
| 13 Apr | 424.75 | 18.55 | 7.850000000000001 | 26.52 | 67 | 7 | 176 |
| 10 Apr | 435.70 | 10.45 | -5.300000000000001 | 24.34 | 102 | 3 | 164 |
| 9 Apr | 429.40 | 16.15 | 0.2 | 28.06 | 56 | 21 | 162 |
| 8 Apr | 427.25 | 15.85 | -15.45 | 27.48 | 194 | 38 | 140 |
| 7 Apr | 414.25 | 31.3 | 6.2 | - | 0 | 0 | 102 |
| 6 Apr | 413.70 | 31.3 | 6.2 | 42.3 | 97 | -60 | 104 |
| 2 Apr | 417.25 | 25.4 | -2.35 | 32.35 | 14 | -3 | 163 |
| 1 Apr | 414.95 | 27.75 | -2.25 | 30.25 | 48 | 13 | 165 |
| 30 Mar | 410.45 | 30 | 4.45 | 26.32 | 23 | 10 | 152 |
| 27 Mar | 419.60 | 25.5 | 8.1 | 31.75 | 23 | -1 | 142 |
| 25 Mar | 431.00 | 17.1 | -6.6 | 28.71 | 34 | 14 | 143 |
| 24 Mar | 421.40 | 24.05 | -0.1 | 31.6 | 35 | 4 | 129 |
| 23 Mar | 417.35 | 24.15 | 6.55 | 23.51 | 111 | 61 | 125 |
| 20 Mar | 430.70 | 17.15 | -1.35 | 26.37 | 45 | -5 | 65 |
| 19 Mar | 430.20 | 18.3 | 9.6 | 29 | 142 | 19 | 70 |
| 18 Mar | 451.85 | 8.85 | 0.65 | 26.46 | 72 | -20 | 47 |
| 17 Mar | 452.60 | 8.1 | 0.9 | 25.71 | 25 | -2 | 68 |
| 16 Mar | 458.85 | 7.2 | -3.05 | 26.02 | 29 | -7 | 71 |
| 13 Mar | 453.50 | 10.25 | 3.35 | 29.24 | 25 | -3 | 68 |
| 12 Mar | 459.35 | 6.9 | 3.05 | 26.02 | 67 | 48 | 71 |
| 11 Mar | 471.85 | 3.85 | 0.4 | 24.32 | 6 | -1 | 24 |
| 10 Mar | 480.90 | 3.45 | -3.25 | 26.85 | 25 | 24 | 25 |
| 9 Mar | 466.70 | 6.7 | 4.45 | 28.22 | 1 | 0 | 0 |
| 6 Mar | 478.60 | 2.25 | 0 | 7.38 | 0 | 0 | 0 |
For Dabur India Ltd - strike price 440 expiring on 28APR2026
Delta for 440 PE is -0.11
Historical price for 440 PE is as follows
On 23 Apr DABUR was trading at 457.30. The strike last trading price was 0.8, which was -0.04999999999999993 lower than the previous day. The implied volatity was 26.63, the open interest changed by 149 which increased total open position to 770
On 22 Apr DABUR was trading at 460.00. The strike last trading price was 0.9, which was -2.0500000000000003 lower than the previous day. The implied volatity was 27.28, the open interest changed by 306 which increased total open position to 621
On 21 Apr DABUR was trading at 452.00. The strike last trading price was 2.65, which was -4.449999999999999 lower than the previous day. The implied volatity was 29.76, the open interest changed by 70 which increased total open position to 314
On 20 Apr DABUR was trading at 441.70. The strike last trading price was 7.3, which was 0.14999999999999947 higher than the previous day. The implied volatity was 30.17, the open interest changed by -66 which decreased total open position to 243
On 17 Apr DABUR was trading at 442.85. The strike last trading price was 6.8, which was -9.599999999999998 lower than the previous day. The implied volatity was 27.56, the open interest changed by 64 which increased total open position to 309
On 16 Apr DABUR was trading at 427.55. The strike last trading price was 16.4, which was 3.8999999999999986 higher than the previous day. The implied volatity was 28.69, the open interest changed by 64 which increased total open position to 246
On 15 Apr DABUR was trading at 433.25. The strike last trading price was 12.6, which was -6.000000000000002 lower than the previous day. The implied volatity was 28.73, the open interest changed by 4 which increased total open position to 179
On 13 Apr DABUR was trading at 424.75. The strike last trading price was 18.55, which was 7.850000000000001 higher than the previous day. The implied volatity was 26.52, the open interest changed by 7 which increased total open position to 176
On 10 Apr DABUR was trading at 435.70. The strike last trading price was 10.45, which was -5.300000000000001 lower than the previous day. The implied volatity was 24.34, the open interest changed by 3 which increased total open position to 164
On 9 Apr DABUR was trading at 429.40. The strike last trading price was 16.15, which was 0.2 higher than the previous day. The implied volatity was 28.06, the open interest changed by 21 which increased total open position to 162
On 8 Apr DABUR was trading at 427.25. The strike last trading price was 15.85, which was -15.45 lower than the previous day. The implied volatity was 27.48, the open interest changed by 38 which increased total open position to 140
On 7 Apr DABUR was trading at 414.25. The strike last trading price was 31.3, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102
On 6 Apr DABUR was trading at 413.70. The strike last trading price was 31.3, which was 6.2 higher than the previous day. The implied volatity was 42.3, the open interest changed by -60 which decreased total open position to 104
On 2 Apr DABUR was trading at 417.25. The strike last trading price was 25.4, which was -2.35 lower than the previous day. The implied volatity was 32.35, the open interest changed by -3 which decreased total open position to 163
On 1 Apr DABUR was trading at 414.95. The strike last trading price was 27.75, which was -2.25 lower than the previous day. The implied volatity was 30.25, the open interest changed by 13 which increased total open position to 165
On 30 Mar DABUR was trading at 410.45. The strike last trading price was 30, which was 4.45 higher than the previous day. The implied volatity was 26.32, the open interest changed by 10 which increased total open position to 152
On 27 Mar DABUR was trading at 419.60. The strike last trading price was 25.5, which was 8.1 higher than the previous day. The implied volatity was 31.75, the open interest changed by -1 which decreased total open position to 142
On 25 Mar DABUR was trading at 431.00. The strike last trading price was 17.1, which was -6.6 lower than the previous day. The implied volatity was 28.71, the open interest changed by 14 which increased total open position to 143
On 24 Mar DABUR was trading at 421.40. The strike last trading price was 24.05, which was -0.1 lower than the previous day. The implied volatity was 31.6, the open interest changed by 4 which increased total open position to 129
On 23 Mar DABUR was trading at 417.35. The strike last trading price was 24.15, which was 6.55 higher than the previous day. The implied volatity was 23.51, the open interest changed by 61 which increased total open position to 125
On 20 Mar DABUR was trading at 430.70. The strike last trading price was 17.15, which was -1.35 lower than the previous day. The implied volatity was 26.37, the open interest changed by -5 which decreased total open position to 65
On 19 Mar DABUR was trading at 430.20. The strike last trading price was 18.3, which was 9.6 higher than the previous day. The implied volatity was 29, the open interest changed by 19 which increased total open position to 70
On 18 Mar DABUR was trading at 451.85. The strike last trading price was 8.85, which was 0.65 higher than the previous day. The implied volatity was 26.46, the open interest changed by -20 which decreased total open position to 47
On 17 Mar DABUR was trading at 452.60. The strike last trading price was 8.1, which was 0.9 higher than the previous day. The implied volatity was 25.71, the open interest changed by -2 which decreased total open position to 68
On 16 Mar DABUR was trading at 458.85. The strike last trading price was 7.2, which was -3.05 lower than the previous day. The implied volatity was 26.02, the open interest changed by -7 which decreased total open position to 71
On 13 Mar DABUR was trading at 453.50. The strike last trading price was 10.25, which was 3.35 higher than the previous day. The implied volatity was 29.24, the open interest changed by -3 which decreased total open position to 68
On 12 Mar DABUR was trading at 459.35. The strike last trading price was 6.9, which was 3.05 higher than the previous day. The implied volatity was 26.02, the open interest changed by 48 which increased total open position to 71
On 11 Mar DABUR was trading at 471.85. The strike last trading price was 3.85, which was 0.4 higher than the previous day. The implied volatity was 24.32, the open interest changed by -1 which decreased total open position to 24
On 10 Mar DABUR was trading at 480.90. The strike last trading price was 3.45, which was -3.25 lower than the previous day. The implied volatity was 26.85, the open interest changed by 24 which increased total open position to 25
On 9 Mar DABUR was trading at 466.70. The strike last trading price was 6.7, which was 4.45 higher than the previous day. The implied volatity was 28.22, 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 2.25, which was 0 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0
