Historical option data for DABUR
26 May 2026 04:10 PM IST
| DABUR 30-Jun-2026 (34d) 450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.01
Theta: -0.22
Gamma: 0.01175
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 447.60 | 13.25 | -0.35 (-2.57%) | 24.42 | 802 | 178 | 594 | |||||||||
| 25 May | 447.20 | 13.6 | -2.7 (-16.56%) | 24.23 | 537 | 230 | 407 | |||||||||
| 22 May | 451.05 | 16 | 0.9 (5.96%) | 24.35 | 240 | 55 | 181 | |||||||||
| 21 May | 446.85 | 14.85 | -3 (-16.81%) | 26.73 | 327 | 37 | 126 | |||||||||
| 20 May | 450.90 | 17.9 | -3.6 (-16.74%) | 27.35 | 141 | 69 | 79 | |||||||||
| 19 May | 452.80 | 21.5 | 0 (0.00%) | 26.59 | 0 | 0 | 10 | |||||||||
| 18 May | 456.35 | 21.5 | -3.35 (-13.48%) | 26.59 | 8 | 0 | 9 | |||||||||
| 15 May | 467.70 | 24.85 | 0 (0.00%) | 18.53 | 0 | 0 | 9 | |||||||||
| 14 May | 464.75 | 24.85 | -5.6 (-18.39%) | 18.53 | 7 | 0 | 4 | |||||||||
| 13 May | 463.10 | 30.45 | 20.15 (195.63%) | 32.34 | 4 | 1 | 1 | |||||||||
| 12 May | 473.25 | 0 | -10.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 473.45 | 0 | -10.3 (-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 | |||||||||
| 29 Apr | 456.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 450.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 452.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 451.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 460.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 460.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 452.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 441.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 442.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 427.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 424.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 435.70 | 0 | 0 (0.00%) | 2.27 | 0 | 0 | 0 | |||||||||
| 9 Apr | 429.40 | 0 | 0 (0.00%) | 1.52 | 0 | 0 | 0 | |||||||||
| 8 Apr | 427.25 | 0 | 0 (0.00%) | 2.14 | 0 | 0 | 0 | |||||||||
| 7 Apr | 414.25 | 0 | 0 (0.00%) | 3.8 | 0 | 0 | 0 | |||||||||
| 6 Apr | 413.70 | 0 | 0 (0.00%) | 3.77 | 0 | 0 | 0 | |||||||||
| 2 Apr | 417.25 | 0 | 0 (0.00%) | 3.39 | 0 | 0 | 0 | |||||||||
For Dabur India Ltd - strike price 450 expiring on 30JUN2026
Delta for 450 CE is 0.51
Historical price for 450 CE is as follows
On 26 May DABUR was trading at 447.60. The strike last trading price was 13.25, which was -0.35 lower than the previous day. The implied volatity was 24.42, the open interest changed by 178 which increased total open position to 594
On 25 May DABUR was trading at 447.20. The strike last trading price was 13.6, which was -2.7 lower than the previous day. The implied volatity was 24.23, the open interest changed by 230 which increased total open position to 407
On 22 May DABUR was trading at 451.05. The strike last trading price was 16, which was 0.9 higher than the previous day. The implied volatity was 24.35, the open interest changed by 55 which increased total open position to 181
On 21 May DABUR was trading at 446.85. The strike last trading price was 14.85, which was -3 lower than the previous day. The implied volatity was 26.73, the open interest changed by 37 which increased total open position to 126
On 20 May DABUR was trading at 450.90. The strike last trading price was 17.9, which was -3.6 lower than the previous day. The implied volatity was 27.35, the open interest changed by 69 which increased total open position to 79
On 19 May DABUR was trading at 452.80. The strike last trading price was 21.5, which was 0 lower than the previous day. The implied volatity was 26.59, the open interest changed by 0 which decreased total open position to 10
On 18 May DABUR was trading at 456.35. The strike last trading price was 21.5, which was -3.35 lower than the previous day. The implied volatity was 26.59, the open interest changed by 0 which decreased total open position to 9
On 15 May DABUR was trading at 467.70. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 18.53, the open interest changed by 0 which decreased total open position to 9
On 14 May DABUR was trading at 464.75. The strike last trading price was 24.85, which was -5.6 lower than the previous day. The implied volatity was 18.53, the open interest changed by 0 which decreased total open position to 4
On 13 May DABUR was trading at 463.10. The strike last trading price was 30.45, which was 20.15 higher than the previous day. The implied volatity was 32.34, the open interest changed by 1 which increased total open position to 1
On 12 May DABUR was trading at 473.25. The strike last trading price was 0, which was -10.3 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 -10.3 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
On 29 Apr DABUR was trading at 456.00. 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 28 Apr DABUR was trading at 450.15. 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
On 27 Apr DABUR was trading at 452.00. 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 24 Apr DABUR was trading at 451.10. 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 Apr DABUR was trading at 460.00. 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 22 Apr DABUR was trading at 460.00. 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 21 Apr DABUR was trading at 452.00. 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 20 Apr DABUR was trading at 441.70. 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 17 Apr DABUR was trading at 442.85. 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 Apr DABUR was trading at 427.55. 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 13 Apr DABUR was trading at 424.75. 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 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 2.27, 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 0, which was 0 lower than the previous day. The implied volatity was 1.52, 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 0, which was 0 lower than the previous day. The implied volatity was 2.14, 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 0, which was 0 lower than the previous day. The implied volatity was 3.8, 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 0, which was 0 lower than the previous day. The implied volatity was 3.77, 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 0, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0
| DABUR 30-Jun-2026 (34d) 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.01
Theta: -0.13
Gamma: 0.01322
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 447.60 | 12.35 | -0.7 (-5.36%) | 21.69 | 412 | 181 | 463 |
| 25 May | 447.20 | 12.9 | 1.45 (12.66%) | 22.82 | 210 | 63 | 279 |
| 22 May | 451.05 | 11.6 | -2.3 (-16.55%) | 22.4 | 199 | 81 | 214 |
| 21 May | 446.85 | 14.25 | 1.35 (10.47%) | 22.97 | 156 | 54 | 133 |
| 20 May | 450.90 | 13 | 0.8 (6.56%) | 23.72 | 54 | 15 | 76 |
| 19 May | 452.80 | 12.45 | 0.15 (1.22%) | 24.52 | 10 | 4 | 60 |
| 18 May | 456.35 | 12.3 | 4.75 (62.91%) | 26.1 | 14 | -1 | 56 |
| 15 May | 467.70 | 7.55 | -1.8 (-19.25%) | 25.78 | 6 | -2 | 59 |
| 14 May | 464.75 | 9.35 | -0.7 (-6.97%) | 25.46 | 10 | 7 | 61 |
| 13 May | 463.10 | 10 | 3.25 (48.15%) | 0 | 73 | 10 | 51 |
| 12 May | 473.25 | 6.5 | -0.55 (-7.80%) | 24.24 | 15 | 2 | 42 |
| 11 May | 473.45 | 7.05 | 2.5 (54.95%) | 0 | 34 | 19 | 39 |
| 8 May | 487.70 | 4.15 | -5.1 (-55.14%) | 24.76 | 31 | 13 | 20 |
| 7 May | 470.00 | 9.2 | -5.75 (-38.46%) | 26.37 | 6 | 4 | 5 |
| 6 May | 466.25 | 14.95 | -0.2 (-1.32%) | - | 0 | 0 | 1 |
| 5 May | 460.55 | 14.95 | -0.2 (-1.32%) | - | 0 | 0 | 1 |
| 4 May | 445.65 | 14.95 | -0.2 (-1.32%) | - | 0 | 0 | 1 |
| 30 Apr | 441.50 | 14.95 | -0.2 (-1.32%) | 26.15 | 0 | 0 | 1 |
| 29 Apr | 456.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 450.15 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 452.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 451.10 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 460.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 460.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 452.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 441.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 442.85 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 427.55 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 424.75 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 435.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 429.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 427.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 414.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 413.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 417.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Dabur India Ltd - strike price 450 expiring on 30JUN2026
Delta for 450 PE is -0.49
Historical price for 450 PE is as follows
On 26 May DABUR was trading at 447.60. The strike last trading price was 12.35, which was -0.7 lower than the previous day. The implied volatity was 21.69, the open interest changed by 181 which increased total open position to 463
On 25 May DABUR was trading at 447.20. The strike last trading price was 12.9, which was 1.45 higher than the previous day. The implied volatity was 22.82, the open interest changed by 63 which increased total open position to 279
On 22 May DABUR was trading at 451.05. The strike last trading price was 11.6, which was -2.3 lower than the previous day. The implied volatity was 22.4, the open interest changed by 81 which increased total open position to 214
On 21 May DABUR was trading at 446.85. The strike last trading price was 14.25, which was 1.35 higher than the previous day. The implied volatity was 22.97, the open interest changed by 54 which increased total open position to 133
On 20 May DABUR was trading at 450.90. The strike last trading price was 13, which was 0.8 higher than the previous day. The implied volatity was 23.72, the open interest changed by 15 which increased total open position to 76
On 19 May DABUR was trading at 452.80. The strike last trading price was 12.45, which was 0.15 higher than the previous day. The implied volatity was 24.52, the open interest changed by 4 which increased total open position to 60
On 18 May DABUR was trading at 456.35. The strike last trading price was 12.3, which was 4.75 higher than the previous day. The implied volatity was 26.1, the open interest changed by -1 which decreased total open position to 56
On 15 May DABUR was trading at 467.70. The strike last trading price was 7.55, which was -1.8 lower than the previous day. The implied volatity was 25.78, the open interest changed by -2 which decreased total open position to 59
On 14 May DABUR was trading at 464.75. The strike last trading price was 9.35, which was -0.7 lower than the previous day. The implied volatity was 25.46, the open interest changed by 7 which increased total open position to 61
On 13 May DABUR was trading at 463.10. The strike last trading price was 10, which was 3.25 higher than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 51
On 12 May DABUR was trading at 473.25. The strike last trading price was 6.5, which was -0.55 lower than the previous day. The implied volatity was 24.24, the open interest changed by 2 which increased total open position to 42
On 11 May DABUR was trading at 473.45. The strike last trading price was 7.05, which was 2.5 higher than the previous day. The implied volatity was 0, the open interest changed by 19 which increased total open position to 39
On 8 May DABUR was trading at 487.70. The strike last trading price was 4.15, which was -5.1 lower than the previous day. The implied volatity was 24.76, the open interest changed by 13 which increased total open position to 20
On 7 May DABUR was trading at 470.00. The strike last trading price was 9.2, which was -5.75 lower than the previous day. The implied volatity was 26.37, the open interest changed by 4 which increased total open position to 5
On 6 May DABUR was trading at 466.25. The strike last trading price was 14.95, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May DABUR was trading at 460.55. The strike last trading price was 14.95, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May DABUR was trading at 445.65. The strike last trading price was 14.95, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr DABUR was trading at 441.50. The strike last trading price was 14.95, which was -0.2 lower than the previous day. The implied volatity was 26.15, the open interest changed by 0 which decreased total open position to 1
On 29 Apr DABUR was trading at 456.00. 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 28 Apr DABUR was trading at 450.15. 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
On 27 Apr DABUR was trading at 452.00. 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 24 Apr DABUR was trading at 451.10. 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 Apr DABUR was trading at 460.00. 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 22 Apr DABUR was trading at 460.00. 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 21 Apr DABUR was trading at 452.00. 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 20 Apr DABUR was trading at 441.70. 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 17 Apr DABUR was trading at 442.85. 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 Apr DABUR was trading at 427.55. 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 13 Apr DABUR was trading at 424.75. 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 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 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 Apr DABUR was trading at 427.25. 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 7 Apr DABUR was trading at 414.25. 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 6 Apr DABUR was trading at 413.70. 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 2 Apr DABUR was trading at 417.25. 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
