DABUR
Dabur India Ltd
Historical option data for DABUR
29 Apr 2026 04:10 PM IST
| DABUR 26-May-2026 (26d) 460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0
Theta: -0.28
Gamma: 0.01157
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 456.00 | 13.25 | 1.6999999999999993 | 27.58 | 1,664 | 281 | 648 | |||||||||
| 28 Apr | 450.15 | 11.75 | -1.1500000000000004 | 31.04 | 247 | 19 | 367 | |||||||||
| 27 Apr | 452.00 | 12.7 | -0.40000000000000036 | 29.78 | 363 | 126 | 339 | |||||||||
| 24 Apr | 451.10 | 13.6 | -3.0999999999999996 | 28.48 | 159 | 28 | 217 | |||||||||
| 23 Apr | 460.00 | 16.5 | -0.8500000000000014 | 28.19 | 157 | 32 | 189 | |||||||||
| 22 Apr | 460.00 | 17 | 2.5 | 29.04 | 478 | 68 | 156 | |||||||||
| 21 Apr | 452.00 | 15 | 4.6 | 30.42 | 206 | 59 | 90 | |||||||||
| 20 Apr | 441.70 | 10 | -0.75 | 29.67 | 49 | 15 | 32 | |||||||||
| 17 Apr | 442.85 | 10.8 | 4.4 | 28.77 | 30 | 12 | 14 | |||||||||
| 16 Apr | 427.55 | 6.4 | -3.0999999999999996 | 29.26 | 3 | 0 | 1 | |||||||||
| 15 Apr | 433.25 | 9.5 | -59.900000000000006 | 32.42 | 1 | 0 | 0 | |||||||||
| 13 Apr | 424.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 435.70 | 0 | 0 | 4.52 | 0 | 0 | 0 | |||||||||
| 9 Apr | 429.40 | 69.4 | 0 | 4.69 | 0 | 0 | 0 | |||||||||
| 8 Apr | 427.25 | 69.4 | 0 | 4.73 | 0 | 0 | 0 | |||||||||
| 7 Apr | 414.25 | 69.4 | 0 | 7.24 | 0 | 0 | 0 | |||||||||
| 6 Apr | 413.70 | 69.4 | 0 | 7.11 | 0 | 0 | 0 | |||||||||
| 2 Apr | 417.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 414.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 410.45 | 69.4 | 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 | 69.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 430.20 | 69.4 | 0 | 3.35 | 0 | 0 | 0 | |||||||||
| 18 Mar | 451.85 | 69.4 | 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 | |||||||||
| 12 Mar | 459.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 471.85 | - | - | - | 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 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 507.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dabur India Ltd - strike price 460 expiring on 26MAY2026
Delta for 460 CE is 0.5
Historical price for 460 CE is as follows
On 29 Apr DABUR was trading at 456.00. The strike last trading price was 13.25, which was 1.6999999999999993 higher than the previous day. The implied volatity was 27.58, the open interest changed by 281 which increased total open position to 648
On 28 Apr DABUR was trading at 450.15. The strike last trading price was 11.75, which was -1.1500000000000004 lower than the previous day. The implied volatity was 31.04, the open interest changed by 19 which increased total open position to 367
On 27 Apr DABUR was trading at 452.00. The strike last trading price was 12.7, which was -0.40000000000000036 lower than the previous day. The implied volatity was 29.78, the open interest changed by 126 which increased total open position to 339
On 24 Apr DABUR was trading at 451.10. The strike last trading price was 13.6, which was -3.0999999999999996 lower than the previous day. The implied volatity was 28.48, the open interest changed by 28 which increased total open position to 217
On 23 Apr DABUR was trading at 460.00. The strike last trading price was 16.5, which was -0.8500000000000014 lower than the previous day. The implied volatity was 28.19, the open interest changed by 32 which increased total open position to 189
On 22 Apr DABUR was trading at 460.00. The strike last trading price was 17, which was 2.5 higher than the previous day. The implied volatity was 29.04, the open interest changed by 68 which increased total open position to 156
On 21 Apr DABUR was trading at 452.00. The strike last trading price was 15, which was 4.6 higher than the previous day. The implied volatity was 30.42, the open interest changed by 59 which increased total open position to 90
On 20 Apr DABUR was trading at 441.70. The strike last trading price was 10, which was -0.75 lower than the previous day. The implied volatity was 29.67, the open interest changed by 15 which increased total open position to 32
On 17 Apr DABUR was trading at 442.85. The strike last trading price was 10.8, which was 4.4 higher than the previous day. The implied volatity was 28.77, the open interest changed by 12 which increased total open position to 14
On 16 Apr DABUR was trading at 427.55. The strike last trading price was 6.4, which was -3.0999999999999996 lower than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 1
On 15 Apr DABUR was trading at 433.25. The strike last trading price was 9.5, which was -59.900000000000006 lower than the previous day. The implied volatity was 32.42, 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 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 4.52, 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 69.4, which was 0 lower than the previous day. The implied volatity was 4.69, 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 69.4, which was 0 lower than the previous day. The implied volatity was 4.73, 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 69.4, which was 0 lower than the previous day. The implied volatity was 7.24, 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 69.4, which was 0 lower than the previous day. The implied volatity was 7.11, 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 69.4, 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 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 69.4, 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 19 Mar DABUR was trading at 430.20. The strike last trading price was 69.4, which was 0 lower than the previous day. The implied volatity was 3.35, 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 69.4, 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 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 12 Mar DABUR was trading at 459.35. 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 11 Mar DABUR was trading at 471.85. 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 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
On 2 Mar DABUR was trading at 507.60. 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
| DABUR 26-May-2026 (26d) 460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0
Theta: -0.21
Gamma: 0.01133
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 456.00 | 15.6 | -3.8499999999999996 | 28.23 | 127 | 49 | 182 |
| 28 Apr | 450.15 | 19.45 | 1.8000000000000007 | 29.68 | 50 | -5 | 132 |
| 27 Apr | 452.00 | 17.5 | -1.3000000000000007 | 27.34 | 73 | 18 | 136 |
| 24 Apr | 451.10 | 18.55 | 3.8500000000000014 | 30.19 | 40 | -3 | 118 |
| 23 Apr | 460.00 | 14.8 | -0.049999999999998934 | 28.88 | 67 | 23 | 120 |
| 22 Apr | 460.00 | 15 | -4.25 | 28.46 | 124 | 65 | 97 |
| 21 Apr | 452.00 | 17.55 | -8.45 | 26.84 | 41 | 32 | 33 |
| 20 Apr | 441.70 | 26 | 26 | - | 0 | 0 | 1 |
| 17 Apr | 442.85 | 26 | 22.2 | 30.48 | 1 | 0 | 0 |
| 16 Apr | 427.55 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 433.25 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 424.75 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 435.70 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 429.40 | 3.8 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 427.25 | 3.8 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 414.25 | 3.8 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 413.70 | 3.8 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 417.25 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 414.95 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 410.45 | 3.8 | 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 | 3.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 430.20 | 3.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 451.85 | 3.8 | 0 | 0.09 | 0 | 0 | 0 |
| 17 Mar | 452.60 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 458.85 | 3.8 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 453.50 | 3.8 | 0 | 0.91 | 0 | 0 | 0 |
| 12 Mar | 459.35 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 471.85 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 480.90 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 466.70 | 3.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 478.60 | 3.8 | 0 | 3.85 | 0 | 0 | 0 |
| 5 Mar | 487.90 | 3.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 487.40 | 3.8 | 0 | 5.66 | 0 | 0 | 0 |
| 2 Mar | 507.60 | 3.8 | 0 | 6.79 | 0 | 0 | 0 |
For Dabur India Ltd - strike price 460 expiring on 26MAY2026
Delta for 460 PE is -0.52
Historical price for 460 PE is as follows
On 29 Apr DABUR was trading at 456.00. The strike last trading price was 15.6, which was -3.8499999999999996 lower than the previous day. The implied volatity was 28.23, the open interest changed by 49 which increased total open position to 182
On 28 Apr DABUR was trading at 450.15. The strike last trading price was 19.45, which was 1.8000000000000007 higher than the previous day. The implied volatity was 29.68, the open interest changed by -5 which decreased total open position to 132
On 27 Apr DABUR was trading at 452.00. The strike last trading price was 17.5, which was -1.3000000000000007 lower than the previous day. The implied volatity was 27.34, the open interest changed by 18 which increased total open position to 136
On 24 Apr DABUR was trading at 451.10. The strike last trading price was 18.55, which was 3.8500000000000014 higher than the previous day. The implied volatity was 30.19, the open interest changed by -3 which decreased total open position to 118
On 23 Apr DABUR was trading at 460.00. The strike last trading price was 14.8, which was -0.049999999999998934 lower than the previous day. The implied volatity was 28.88, the open interest changed by 23 which increased total open position to 120
On 22 Apr DABUR was trading at 460.00. The strike last trading price was 15, which was -4.25 lower than the previous day. The implied volatity was 28.46, the open interest changed by 65 which increased total open position to 97
On 21 Apr DABUR was trading at 452.00. The strike last trading price was 17.55, which was -8.45 lower than the previous day. The implied volatity was 26.84, the open interest changed by 32 which increased total open position to 33
On 20 Apr DABUR was trading at 441.70. The strike last trading price was 26, which was 26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr DABUR was trading at 442.85. The strike last trading price was 26, which was 22.2 higher than the previous day. The implied volatity was 30.48, 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 15 Apr DABUR was trading at 433.25. 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 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 3.8, 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 3.8, 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 3.8, 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 3.8, 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 3.8, 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 3.8, 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 3.8, 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 Mar DABUR was trading at 451.85. The strike last trading price was 3.8, which was 0 lower than the previous day. The implied volatity was 0.09, 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 3.8, 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 3.8, which was 0 lower than the previous day. The implied volatity was 0.91, 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 -, 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 11 Mar DABUR was trading at 471.85. 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 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 3.8, 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 3.8, which was 0 lower than the previous day. The implied volatity was 3.85, 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 3.8, 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 3.8, which was 0 lower than the previous day. The implied volatity was 5.66, 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 3.8, which was 0 lower than the previous day. The implied volatity was 6.79, the open interest changed by 0 which decreased total open position to 0
