DABUR
Dabur India Ltd
Historical option data for DABUR
20 Mar 2026 04:11 PM IST
| DABUR 30-MAR-2026 455 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.14
Theta: -0.2
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 430.70 | 1.1 | -0.5 | 26.16 | 363 | -2 | 676 | |||||||||
| 19 Mar | 430.20 | 1.75 | -5.95 | 27.95 | 981 | 77 | 677 | |||||||||
| 18 Mar | 451.85 | 7.4 | -1.2 | 25.71 | 966 | 266 | 603 | |||||||||
| 17 Mar | 452.60 | 8.4 | -4.7 | 25.98 | 661 | 287 | 337 | |||||||||
| 16 Mar | 458.85 | 12.2 | 0.2 | 28.75 | 223 | 22 | 51 | |||||||||
| 13 Mar | 453.50 | 11.9 | -4.45 | 27.8 | 74 | 20 | 28 | |||||||||
| 12 Mar | 459.35 | 16.35 | -8.75 | 30.82 | 17 | 6 | 8 | |||||||||
| 11 Mar | 471.85 | 25.1 | -40.35 | 33.44 | 2 | 0 | 0 | |||||||||
| 10 Mar | 480.90 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 466.70 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 478.60 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 487.90 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 487.40 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 507.60 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 518.50 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 524.45 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 518.65 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 518.05 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 514.35 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 509.70 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 501.65 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 510.60 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 516.80 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 514.25 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 512.45 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 519.55 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 522.35 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 519.70 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 514.40 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 508.30 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 504.30 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 501.20 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 500.50 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 499.00 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 502.10 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 506.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 510.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dabur India Ltd - strike price 455 expiring on 30MAR2026
Delta for 455 CE is 0.12
Historical price for 455 CE is as follows
On 20 Mar DABUR was trading at 430.70. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 26.16, the open interest changed by -2 which decreased total open position to 676
On 19 Mar DABUR was trading at 430.20. The strike last trading price was 1.75, which was -5.95 lower than the previous day. The implied volatity was 27.95, the open interest changed by 77 which increased total open position to 677
On 18 Mar DABUR was trading at 451.85. The strike last trading price was 7.4, which was -1.2 lower than the previous day. The implied volatity was 25.71, the open interest changed by 266 which increased total open position to 603
On 17 Mar DABUR was trading at 452.60. The strike last trading price was 8.4, which was -4.7 lower than the previous day. The implied volatity was 25.98, the open interest changed by 287 which increased total open position to 337
On 16 Mar DABUR was trading at 458.85. The strike last trading price was 12.2, which was 0.2 higher than the previous day. The implied volatity was 28.75, the open interest changed by 22 which increased total open position to 51
On 13 Mar DABUR was trading at 453.50. The strike last trading price was 11.9, which was -4.45 lower than the previous day. The implied volatity was 27.8, the open interest changed by 20 which increased total open position to 28
On 12 Mar DABUR was trading at 459.35. The strike last trading price was 16.35, which was -8.75 lower than the previous day. The implied volatity was 30.82, the open interest changed by 6 which increased total open position to 8
On 11 Mar DABUR was trading at 471.85. The strike last trading price was 25.1, which was -40.35 lower than the previous day. The implied volatity was 33.44, 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 65.45, 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 Mar DABUR was trading at 466.70. The strike last trading price was 65.45, 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 65.45, 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 65.45, 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 65.45, 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 Mar DABUR was trading at 507.60. The strike last trading price was 65.45, 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 Feb DABUR was trading at 518.50. The strike last trading price was 65.45, 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 Feb DABUR was trading at 524.45. The strike last trading price was 65.45, 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 25 Feb DABUR was trading at 518.65. The strike last trading price was 65.45, 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 Feb DABUR was trading at 518.05. The strike last trading price was 65.45, 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 23 Feb DABUR was trading at 514.35. The strike last trading price was 65.45, 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 Feb DABUR was trading at 509.70. The strike last trading price was 65.45, 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 Feb DABUR was trading at 501.65. The strike last trading price was 65.45, 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 Feb DABUR was trading at 510.60. The strike last trading price was 65.45, 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 Feb DABUR was trading at 516.80. The strike last trading price was 65.45, 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 Feb DABUR was trading at 514.25. The strike last trading price was 65.45, 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 Feb DABUR was trading at 512.45. The strike last trading price was 65.45, 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 Feb DABUR was trading at 519.55. The strike last trading price was 65.45, 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 Feb DABUR was trading at 522.35. The strike last trading price was 65.45, 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 Feb DABUR was trading at 519.70. The strike last trading price was 65.45, 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 Feb DABUR was trading at 514.40. The strike last trading price was 65.45, 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 Feb DABUR was trading at 508.30. The strike last trading price was 65.45, 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 Feb DABUR was trading at 504.30. The strike last trading price was 65.45, 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 Feb DABUR was trading at 501.20. The strike last trading price was 65.45, 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 Feb DABUR was trading at 500.50. The strike last trading price was 65.45, 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 Feb DABUR was trading at 499.00. The strike last trading price was 65.45, 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 1 Feb DABUR was trading at 502.10. The strike last trading price was 65.45, 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 Jan DABUR was trading at 506.60. 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 29 Jan DABUR was trading at 510.45. 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 30MAR2026 455 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.14
Theta: -0.08
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 430.70 | 23.85 | -1.65 | 26.12 | 54 | -32 | 105 |
| 19 Mar | 430.20 | 24.95 | 15 | 35.15 | 218 | -33 | 136 |
| 18 Mar | 451.85 | 10 | 0.25 | 27.22 | 216 | 2 | 170 |
| 17 Mar | 452.60 | 9.65 | 2 | 27.58 | 182 | 11 | 170 |
| 16 Mar | 458.85 | 8.45 | -3.7 | 28.72 | 232 | 42 | 161 |
| 13 Mar | 453.50 | 11.5 | 2.55 | 31.95 | 336 | 10 | 119 |
| 12 Mar | 459.35 | 8.85 | 3.1 | 29.9 | 144 | 36 | 110 |
| 11 Mar | 471.85 | 5.8 | 2.9 | 30.85 | 39 | 9 | 75 |
| 10 Mar | 480.90 | 2.8 | -4.95 | 27.45 | 64 | 14 | 66 |
| 9 Mar | 466.70 | 7.6 | 3.75 | 31.11 | 24 | -4 | 53 |
| 6 Mar | 478.60 | 3.75 | 1.85 | 26.86 | 45 | 11 | 54 |
| 5 Mar | 487.90 | 1.9 | -1 | 25.42 | 43 | -10 | 43 |
| 4 Mar | 487.40 | 3.05 | 2.25 | 29.01 | 163 | 30 | 55 |
| 2 Mar | 507.60 | 0.8 | -0.1 | 26.15 | 19 | 6 | 26 |
| 27 Feb | 518.50 | 0.9 | -0.2 | - | 0 | 0 | 20 |
| 26 Feb | 524.45 | 0.9 | -0.2 | - | 0 | 0 | 20 |
| 25 Feb | 518.65 | 0.9 | -0.2 | - | 22 | 0 | 20 |
| 24 Feb | 518.05 | 0.9 | -0.2 | 27.98 | 22 | 7 | 16 |
| 23 Feb | 514.35 | 1.1 | -0.1 | 27.9 | 3 | 2 | 8 |
| 20 Feb | 509.70 | 1.2 | -0.45 | 25.58 | 1 | 0 | 5 |
| 19 Feb | 501.65 | 1.75 | -0.55 | 25.09 | 5 | 4 | 4 |
| 18 Feb | 510.60 | 2.3 | 0 | 10.46 | 0 | 0 | 0 |
| 17 Feb | 516.80 | 2.3 | 0 | 11.07 | 0 | 0 | 0 |
| 16 Feb | 514.25 | 2.3 | 0 | 10.7 | 0 | 0 | 0 |
| 13 Feb | 512.45 | 2.3 | 0 | 10.04 | 0 | 0 | 0 |
| 12 Feb | 519.55 | 2.3 | 0 | 11.08 | 0 | 0 | 0 |
| 11 Feb | 522.35 | 2.3 | 0 | 11.27 | 0 | 0 | 0 |
| 10 Feb | 519.70 | 2.3 | 0 | 10.77 | 0 | 0 | 0 |
| 9 Feb | 514.40 | 2.3 | 0 | 10.16 | 0 | 0 | 0 |
| 6 Feb | 508.30 | 2.3 | 0 | 9.17 | 0 | 0 | 0 |
| 5 Feb | 504.30 | 2.3 | 0 | 8.79 | 0 | 0 | 0 |
| 4 Feb | 501.20 | 2.3 | 0 | 8.05 | 0 | 0 | 0 |
| 3 Feb | 500.50 | 2.3 | 0 | 8.09 | 0 | 0 | 0 |
| 2 Feb | 499.00 | 2.3 | 0 | 7.86 | 0 | 0 | 0 |
| 1 Feb | 502.10 | 2.3 | 0 | 8.12 | 0 | 0 | 0 |
| 30 Jan | 506.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 510.45 | 0 | 0 | - | 0 | 0 | 0 |
For Dabur India Ltd - strike price 455 expiring on 30MAR2026
Delta for 455 PE is -0.88
Historical price for 455 PE is as follows
On 20 Mar DABUR was trading at 430.70. The strike last trading price was 23.85, which was -1.65 lower than the previous day. The implied volatity was 26.12, the open interest changed by -32 which decreased total open position to 105
On 19 Mar DABUR was trading at 430.20. The strike last trading price was 24.95, which was 15 higher than the previous day. The implied volatity was 35.15, the open interest changed by -33 which decreased total open position to 136
On 18 Mar DABUR was trading at 451.85. The strike last trading price was 10, which was 0.25 higher than the previous day. The implied volatity was 27.22, the open interest changed by 2 which increased total open position to 170
On 17 Mar DABUR was trading at 452.60. The strike last trading price was 9.65, which was 2 higher than the previous day. The implied volatity was 27.58, the open interest changed by 11 which increased total open position to 170
On 16 Mar DABUR was trading at 458.85. The strike last trading price was 8.45, which was -3.7 lower than the previous day. The implied volatity was 28.72, the open interest changed by 42 which increased total open position to 161
On 13 Mar DABUR was trading at 453.50. The strike last trading price was 11.5, which was 2.55 higher than the previous day. The implied volatity was 31.95, the open interest changed by 10 which increased total open position to 119
On 12 Mar DABUR was trading at 459.35. The strike last trading price was 8.85, which was 3.1 higher than the previous day. The implied volatity was 29.9, the open interest changed by 36 which increased total open position to 110
On 11 Mar DABUR was trading at 471.85. The strike last trading price was 5.8, which was 2.9 higher than the previous day. The implied volatity was 30.85, the open interest changed by 9 which increased total open position to 75
On 10 Mar DABUR was trading at 480.90. The strike last trading price was 2.8, which was -4.95 lower than the previous day. The implied volatity was 27.45, the open interest changed by 14 which increased total open position to 66
On 9 Mar DABUR was trading at 466.70. The strike last trading price was 7.6, which was 3.75 higher than the previous day. The implied volatity was 31.11, the open interest changed by -4 which decreased total open position to 53
On 6 Mar DABUR was trading at 478.60. The strike last trading price was 3.75, which was 1.85 higher than the previous day. The implied volatity was 26.86, the open interest changed by 11 which increased total open position to 54
On 5 Mar DABUR was trading at 487.90. The strike last trading price was 1.9, which was -1 lower than the previous day. The implied volatity was 25.42, the open interest changed by -10 which decreased total open position to 43
On 4 Mar DABUR was trading at 487.40. The strike last trading price was 3.05, which was 2.25 higher than the previous day. The implied volatity was 29.01, the open interest changed by 30 which increased total open position to 55
On 2 Mar DABUR was trading at 507.60. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 26.15, the open interest changed by 6 which increased total open position to 26
On 27 Feb DABUR was trading at 518.50. The strike last trading price was 0.9, 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 20
On 26 Feb DABUR was trading at 524.45. The strike last trading price was 0.9, 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 20
On 25 Feb DABUR was trading at 518.65. The strike last trading price was 0.9, 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 20
On 24 Feb DABUR was trading at 518.05. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 27.98, the open interest changed by 7 which increased total open position to 16
On 23 Feb DABUR was trading at 514.35. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 27.9, the open interest changed by 2 which increased total open position to 8
On 20 Feb DABUR was trading at 509.70. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 25.58, the open interest changed by 0 which decreased total open position to 5
On 19 Feb DABUR was trading at 501.65. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was 25.09, the open interest changed by 4 which increased total open position to 4
On 18 Feb DABUR was trading at 510.60. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 10.46, the open interest changed by 0 which decreased total open position to 0
On 17 Feb DABUR was trading at 516.80. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 11.07, the open interest changed by 0 which decreased total open position to 0
On 16 Feb DABUR was trading at 514.25. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 10.7, the open interest changed by 0 which decreased total open position to 0
On 13 Feb DABUR was trading at 512.45. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 10.04, the open interest changed by 0 which decreased total open position to 0
On 12 Feb DABUR was trading at 519.55. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 11.08, the open interest changed by 0 which decreased total open position to 0
On 11 Feb DABUR was trading at 522.35. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 11.27, the open interest changed by 0 which decreased total open position to 0
On 10 Feb DABUR was trading at 519.70. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 10.77, the open interest changed by 0 which decreased total open position to 0
On 9 Feb DABUR was trading at 514.40. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 10.16, the open interest changed by 0 which decreased total open position to 0
On 6 Feb DABUR was trading at 508.30. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 9.17, the open interest changed by 0 which decreased total open position to 0
On 5 Feb DABUR was trading at 504.30. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 8.79, the open interest changed by 0 which decreased total open position to 0
On 4 Feb DABUR was trading at 501.20. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 8.05, the open interest changed by 0 which decreased total open position to 0
On 3 Feb DABUR was trading at 500.50. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 8.09, the open interest changed by 0 which decreased total open position to 0
On 2 Feb DABUR was trading at 499.00. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 7.86, the open interest changed by 0 which decreased total open position to 0
On 1 Feb DABUR was trading at 502.10. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 8.12, the open interest changed by 0 which decreased total open position to 0
On 30 Jan DABUR was trading at 506.60. 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 29 Jan DABUR was trading at 510.45. 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
