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 445 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	493.95	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0
18 Dec	492.55	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0
17 Dec	494.15	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0
16 Dec	497.20	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0
15 Dec	497.20	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0
12 Dec	495.00	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0
11 Dec	501.75	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0
10 Dec	502.55	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0

9 Dec	503.60	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0
8 Dec	504.45	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0
5 Dec	510.10	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0
4 Dec	508.10	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0
3 Dec	506.00	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0
2 Dec	507.95	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0
28 Nov	517.40	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0
26 Nov	517.20	65.5 ₹ 81,875	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 445 expiring on 30DEC2025

Delta for 445 CE is -

Historical price for 445 CE is as follows

On 19 Dec DABUR was trading at 493.95. The strike last trading price was 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 445 PE
Delta: -0.02 Vega: 0.04 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	493.95	0.2 ₹ 250	-0.15 -187.50	30.64	8 10,000	0 0	42 52,500
18 Dec	492.55	0.35 ₹ 437.5	0 0.00	31.55	7 8,750	0 0	42 52,500
17 Dec	494.15	0.35 ₹ 437.5	-2.05 -2562.50	30.36	51 63,750	42 52,500	42 52,500
16 Dec	497.20	2.4 ₹ 3,000	0 0.00	16.46	0 0	0 0	0 0
15 Dec	497.20	2.4 ₹ 3,000	0 0.00	16.30	0 0	0 0	0 0
12 Dec	495.00	2.4 ₹ 3,000	0 0.00	13.77	0 0	0 0	0 0
11 Dec	501.75	2.4 ₹ 3,000	0 0.00	-	0 0	0 0	0 0
10 Dec	502.55	2.4 ₹ 3,000	0 0.00	-	0 0	0 0	0 0
9 Dec	503.60	2.4 ₹ 3,000	0 0.00	-	0 0	0 0	0 0
8 Dec	504.45	2.4 ₹ 3,000	0 0.00	-	0 0	0 0	0 0
5 Dec	510.10	2.4 ₹ 3,000	0 0.00	-	0 0	0 0	0 0
4 Dec	508.10	2.4 ₹ 3,000	0 0.00	-	0 0	0 0	0 0
3 Dec	506.00	2.4 ₹ 3,000	0 0.00	-	0 0	0 0	0 0
2 Dec	507.95	2.4 ₹ 3,000	0 0.00	-	0 0	0 0	0 0
28 Nov	517.40	2.4 ₹ 3,000	0 0.00	-	0 0	0 0	0 0
26 Nov	517.20	2.4 ₹ 3,000	0 0.00	14.33	0 0	0 0	0 0

For Dabur India Ltd - strike price 445 expiring on 30DEC2025

Delta for 445 PE is -0.02

Historical price for 445 PE is as follows

On 19 Dec DABUR was trading at 493.95. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 30.64, the open interest changed by 0 which decreased total open position to 42

On 18 Dec DABUR was trading at 492.55. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 31.55, the open interest changed by 0 which decreased total open position to 42

On 17 Dec DABUR was trading at 494.15. The strike last trading price was 0.35, which was -2.05 lower than the previous day. The implied volatity was 30.36, the open interest changed by 42 which increased total open position to 42

On 16 Dec DABUR was trading at 497.20. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 16.46, 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 2.4, which was 0 lower than the previous day. The implied volatity was 16.30, 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 2.4, which was 0 lower than the previous day. The implied volatity was 13.77, 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 2.4, 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

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 2.4, 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

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 2.4, 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

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 2.4, 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

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 2.4, 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

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 2.4, 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

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 2.4, 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

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 2.4, 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

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 2.4, 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

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 14.33, 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