DABUR
Dabur India Ltd
Historical option data for DABUR
30 Apr 2026 04:10 PM IST
| DABUR 26-May-2026 (25d) 450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0
Theta: -0.29
Gamma: 0.01115
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 441.50 | 11.6 | -6.700000000000001 | 29.88 | 961 | 248 | 535 | |||||||||
| 29 Apr | 456.00 | 18.25 | 2.1000000000000014 | 28.95 | 314 | -10 | 288 | |||||||||
| 28 Apr | 450.15 | 16 | -2.1000000000000014 | 30.38 | 193 | 56 | 298 | |||||||||
| 27 Apr | 452.00 | 17.45 | -0.6500000000000021 | 30.71 | 234 | 126 | 239 | |||||||||
| 24 Apr | 451.10 | 17.8 | -4.649999999999999 | 27.63 | 70 | 3 | 114 | |||||||||
| 23 Apr | 460.00 | 22.5 | -0.3000000000000007 | 28.23 | 90 | -38 | 111 | |||||||||
| 22 Apr | 460.00 | 22.8 | 3.25 | 29.75 | 330 | -104 | 149 | |||||||||
| 21 Apr | 452.00 | 19.8 | 5.700000000000001 | 30.37 | 488 | 117 | 253 | |||||||||
| 20 Apr | 441.70 | 13.7 | -0.8500000000000014 | 29.83 | 98 | 36 | 135 | |||||||||
| 17 Apr | 442.85 | 14.2 | 5.199999999999999 | 28.06 | 134 | 41 | 99 | |||||||||
| 16 Apr | 427.55 | 9 | -1.5500000000000007 | 29.36 | 35 | 23 | 55 | |||||||||
| 15 Apr | 433.25 | 10.5 | 1.5 | 28.5 | 34 | 22 | 31 | |||||||||
| 13 Apr | 424.75 | 9 | -69.05 | 30.28 | 10 | 8 | 8 | |||||||||
| 10 Apr | 435.70 | 0 | 0 | 2.66 | 0 | 0 | 0 | |||||||||
| 9 Apr | 429.40 | 78.05 | 0 | 3.03 | 0 | 0 | 0 | |||||||||
| 8 Apr | 427.25 | 78.05 | 0 | 2.89 | 0 | 0 | 0 | |||||||||
| 7 Apr | 414.25 | 78.05 | 0 | 5.64 | 0 | 0 | 0 | |||||||||
| 6 Apr | 413.70 | 78.05 | 0 | 5.48 | 0 | 0 | 0 | |||||||||
| 2 Apr | 417.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 414.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 410.45 | 78.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 419.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 431.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 421.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 417.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 430.70 | 78.05 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 430.20 | 78.05 | 0 | 1.84 | 0 | 0 | 0 | |||||||||
| 18 Mar | 451.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 452.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 458.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 453.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 480.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 466.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 478.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 487.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 487.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dabur India Ltd - strike price 450 expiring on 26MAY2026
Delta for 450 CE is 0.45
Historical price for 450 CE is as follows
On 30 Apr DABUR was trading at 441.50. The strike last trading price was 11.6, which was -6.700000000000001 lower than the previous day. The implied volatity was 29.88, the open interest changed by 248 which increased total open position to 535
On 29 Apr DABUR was trading at 456.00. The strike last trading price was 18.25, which was 2.1000000000000014 higher than the previous day. The implied volatity was 28.95, the open interest changed by -10 which decreased total open position to 288
On 28 Apr DABUR was trading at 450.15. The strike last trading price was 16, which was -2.1000000000000014 lower than the previous day. The implied volatity was 30.38, the open interest changed by 56 which increased total open position to 298
On 27 Apr DABUR was trading at 452.00. The strike last trading price was 17.45, which was -0.6500000000000021 lower than the previous day. The implied volatity was 30.71, the open interest changed by 126 which increased total open position to 239
On 24 Apr DABUR was trading at 451.10. The strike last trading price was 17.8, which was -4.649999999999999 lower than the previous day. The implied volatity was 27.63, the open interest changed by 3 which increased total open position to 114
On 23 Apr DABUR was trading at 460.00. The strike last trading price was 22.5, which was -0.3000000000000007 lower than the previous day. The implied volatity was 28.23, the open interest changed by -38 which decreased total open position to 111
On 22 Apr DABUR was trading at 460.00. The strike last trading price was 22.8, which was 3.25 higher than the previous day. The implied volatity was 29.75, the open interest changed by -104 which decreased total open position to 149
On 21 Apr DABUR was trading at 452.00. The strike last trading price was 19.8, which was 5.700000000000001 higher than the previous day. The implied volatity was 30.37, the open interest changed by 117 which increased total open position to 253
On 20 Apr DABUR was trading at 441.70. The strike last trading price was 13.7, which was -0.8500000000000014 lower than the previous day. The implied volatity was 29.83, the open interest changed by 36 which increased total open position to 135
On 17 Apr DABUR was trading at 442.85. The strike last trading price was 14.2, which was 5.199999999999999 higher than the previous day. The implied volatity was 28.06, the open interest changed by 41 which increased total open position to 99
On 16 Apr DABUR was trading at 427.55. The strike last trading price was 9, which was -1.5500000000000007 lower than the previous day. The implied volatity was 29.36, the open interest changed by 23 which increased total open position to 55
On 15 Apr DABUR was trading at 433.25. The strike last trading price was 10.5, which was 1.5 higher than the previous day. The implied volatity was 28.5, the open interest changed by 22 which increased total open position to 31
On 13 Apr DABUR was trading at 424.75. The strike last trading price was 9, which was -69.05 lower than the previous day. The implied volatity was 30.28, the open interest changed by 8 which increased total open position to 8
On 10 Apr DABUR was trading at 435.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 9 Apr DABUR was trading at 429.40. The strike last trading price was 78.05, which was 0 lower than the previous day. The implied volatity was 3.03, the open interest changed by 0 which decreased total open position to 0
On 8 Apr DABUR was trading at 427.25. The strike last trading price was 78.05, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 7 Apr DABUR was trading at 414.25. The strike last trading price was 78.05, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0
On 6 Apr DABUR was trading at 413.70. The strike last trading price was 78.05, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 2 Apr DABUR was trading at 417.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr DABUR was trading at 414.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar DABUR was trading at 410.45. The strike last trading price was 78.05, 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 27 Mar DABUR was trading at 419.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar DABUR was trading at 431.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar DABUR was trading at 421.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar DABUR was trading at 417.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar DABUR was trading at 430.70. The strike last trading price was 78.05, 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 Mar DABUR was trading at 430.20. The strike last trading price was 78.05, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
On 18 Mar DABUR was trading at 451.85. 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 17 Mar DABUR was trading at 452.60. The strike last trading price was -, which was - 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 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 Mar DABUR was trading at 453.50. 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
On 10 Mar DABUR was trading at 480.90. The strike last trading price was -, which was - 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 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 Mar DABUR was trading at 478.60. 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 5 Mar DABUR was trading at 487.90. 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 4 Mar DABUR was trading at 487.40. 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
| DABUR 26-May-2026 (25d) 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0
Theta: -0.21
Gamma: 0.01187
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 441.50 | 16.45 | 5.6 | 28.02 | 446 | 56 | 344 |
| 29 Apr | 456.00 | 10.75 | -2.9000000000000004 | 28.59 | 310 | 24 | 288 |
| 28 Apr | 450.15 | 13.5 | 0.8499999999999996 | 28.89 | 250 | 89 | 264 |
| 27 Apr | 452.00 | 12.8 | -0.7999999999999989 | 29.26 | 89 | 34 | 176 |
| 24 Apr | 451.10 | 13 | 2.4000000000000004 | 29.31 | 80 | 18 | 140 |
| 23 Apr | 460.00 | 10.7 | 0.09999999999999964 | 29 | 76 | 28 | 122 |
| 22 Apr | 460.00 | 10.85 | -3 | 28.66 | 77 | -2 | 94 |
| 21 Apr | 452.00 | 13.6 | -5.250000000000002 | 29.22 | 93 | 62 | 97 |
| 20 Apr | 441.70 | 19.15 | -0.5500000000000007 | 27.62 | 8 | 4 | 34 |
| 17 Apr | 442.85 | 19.7 | -5.100000000000001 | 27.29 | 17 | 13 | 28 |
| 16 Apr | 427.55 | 24.8 | 0.3500000000000014 | 27.16 | 14 | 10 | 12 |
| 15 Apr | 433.25 | 24.45 | 21.849999999999998 | 27.28 | 2 | 1 | 1 |
| 13 Apr | 424.75 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 435.70 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 429.40 | 2.6 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 427.25 | 2.6 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 414.25 | 2.6 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 413.70 | 2.6 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 417.25 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 414.95 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 410.45 | 2.6 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 419.60 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 431.00 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 421.40 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 417.35 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 430.70 | 2.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 430.20 | 2.6 | 0 | 1.56 | 0 | 0 | 0 |
| 18 Mar | 451.85 | 2.6 | 0 | 1.64 | 0 | 0 | 0 |
| 17 Mar | 452.60 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 458.85 | 2.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 453.50 | 2.6 | 0 | 2.4 | 0 | 0 | 0 |
| 10 Mar | 480.90 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 466.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 478.60 | 0 | 0 | 5.08 | 0 | 0 | 0 |
| 5 Mar | 487.90 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 487.40 | 0 | 0 | - | 0 | 0 | 0 |
For Dabur India Ltd - strike price 450 expiring on 26MAY2026
Delta for 450 PE is -0.55
Historical price for 450 PE is as follows
On 30 Apr DABUR was trading at 441.50. The strike last trading price was 16.45, which was 5.6 higher than the previous day. The implied volatity was 28.02, the open interest changed by 56 which increased total open position to 344
On 29 Apr DABUR was trading at 456.00. The strike last trading price was 10.75, which was -2.9000000000000004 lower than the previous day. The implied volatity was 28.59, the open interest changed by 24 which increased total open position to 288
On 28 Apr DABUR was trading at 450.15. The strike last trading price was 13.5, which was 0.8499999999999996 higher than the previous day. The implied volatity was 28.89, the open interest changed by 89 which increased total open position to 264
On 27 Apr DABUR was trading at 452.00. The strike last trading price was 12.8, which was -0.7999999999999989 lower than the previous day. The implied volatity was 29.26, the open interest changed by 34 which increased total open position to 176
On 24 Apr DABUR was trading at 451.10. The strike last trading price was 13, which was 2.4000000000000004 higher than the previous day. The implied volatity was 29.31, the open interest changed by 18 which increased total open position to 140
On 23 Apr DABUR was trading at 460.00. The strike last trading price was 10.7, which was 0.09999999999999964 higher than the previous day. The implied volatity was 29, the open interest changed by 28 which increased total open position to 122
On 22 Apr DABUR was trading at 460.00. The strike last trading price was 10.85, which was -3 lower than the previous day. The implied volatity was 28.66, the open interest changed by -2 which decreased total open position to 94
On 21 Apr DABUR was trading at 452.00. The strike last trading price was 13.6, which was -5.250000000000002 lower than the previous day. The implied volatity was 29.22, the open interest changed by 62 which increased total open position to 97
On 20 Apr DABUR was trading at 441.70. The strike last trading price was 19.15, which was -0.5500000000000007 lower than the previous day. The implied volatity was 27.62, the open interest changed by 4 which increased total open position to 34
On 17 Apr DABUR was trading at 442.85. The strike last trading price was 19.7, which was -5.100000000000001 lower than the previous day. The implied volatity was 27.29, the open interest changed by 13 which increased total open position to 28
On 16 Apr DABUR was trading at 427.55. The strike last trading price was 24.8, which was 0.3500000000000014 higher than the previous day. The implied volatity was 27.16, the open interest changed by 10 which increased total open position to 12
On 15 Apr DABUR was trading at 433.25. The strike last trading price was 24.45, which was 21.849999999999998 higher than the previous day. The implied volatity was 27.28, the open interest changed by 1 which increased total open position to 1
On 13 Apr DABUR was trading at 424.75. 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 Apr DABUR was trading at 435.70. 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 Apr DABUR was trading at 429.40. The strike last trading price was 2.6, 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 8 Apr DABUR was trading at 427.25. The strike last trading price was 2.6, 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 7 Apr DABUR was trading at 414.25. The strike last trading price was 2.6, 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 Apr DABUR was trading at 413.70. The strike last trading price was 2.6, 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 2 Apr DABUR was trading at 417.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr DABUR was trading at 414.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar DABUR was trading at 410.45. The strike last trading price was 2.6, 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 27 Mar DABUR was trading at 419.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar DABUR was trading at 431.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar DABUR was trading at 421.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar DABUR was trading at 417.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar DABUR was trading at 430.70. The strike last trading price was 2.6, 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 19 Mar DABUR was trading at 430.20. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 18 Mar DABUR was trading at 451.85. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 1.64, 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 -, which was - 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 2.6, 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 2.6, which was 0 lower than the previous day. The implied volatity was 2.4, 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 -, which was - 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 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 Mar DABUR was trading at 478.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0
On 5 Mar DABUR was trading at 487.90. 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 4 Mar DABUR was trading at 487.40. 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
