Historical option data for DABUR
20 May 2026 04:10 PM IST
| DABUR 26-May-2026 (5d) 465 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0
Theta: -0.35
Gamma: 0.01695
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 450.90 | 1.6 | -1.1 (-40.74%) | 26.76 | 942 | 101 | 379 | |||||||||
| 19 May | 452.80 | 2.5 | -1.65 (-39.76%) | 27.77 | 1,052 | 134 | 277 | |||||||||
| 18 May | 456.35 | 4.45 | -5.45 (-55.05%) | 27.33 | 685 | -9 | 143 | |||||||||
| 15 May | 467.70 | 9.45 | 0.6 (6.78%) | 23.13 | 677 | 3 | 152 | |||||||||
| 14 May | 464.75 | 9.2 | -0.15 (-1.60%) | 26.11 | 1,006 | -12 | 150 | |||||||||
| 13 May | 463.10 | 9.4 | -5.45 (-36.70%) | 0 | 560 | 61 | 174 | |||||||||
| 12 May | 473.25 | 15.15 | -0.45 (-2.88%) | 27.5 | 40 | -12 | 113 | |||||||||
| 11 May | 473.45 | 15.1 | -11.9 (-44.07%) | 0 | 113 | -5 | 127 | |||||||||
| 8 May | 487.70 | 26.9 | 9.9 (58.24%) | 26.39 | 564 | -109 | 133 | |||||||||
| 7 May | 470.00 | 16.6 | 1.5 (9.93%) | 34.8 | 859 | 3 | 242 | |||||||||
| 6 May | 466.25 | 15.25 | 3.15 (26.03%) | 29.59 | 1,054 | 73 | 238 | |||||||||
| 5 May | 460.55 | 13.15 | 6.6 (100.76%) | 31.13 | 468 | 45 | 160 | |||||||||
| 4 May | 445.65 | 6.5 | 0.3 (4.84%) | 30.37 | 71 | 56 | 113 | |||||||||
| 30 Apr | 441.50 | 6.4 | -4.55 (-41.55%) | 30.13 | 155 | 37 | 94 | |||||||||
| 29 Apr | 456.00 | 11 | 1.35 (13.99%) | 28.18 | 98 | 15 | 56 | |||||||||
| 28 Apr | 450.15 | 9.7 | -1.35 (-12.22%) | 30.28 | 44 | 23 | 43 | |||||||||
| 27 Apr | 452.00 | 10.8 | -0.3 (-2.70%) | 30.58 | 13 | 7 | 21 | |||||||||
| 24 Apr | 451.10 | 11.1 | -1.9 (-14.62%) | 29 | 20 | 13 | 14 | |||||||||
| 23 Apr | 460.00 | 13 | 5.9 (83.10%) | 26.15 | 1 | 0 | 0 | |||||||||
| 22 Apr | 460.00 | 7.1 | 7.1 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 452.00 | 7.1 | 7.1 (121.87%) | 26.98 | 0 | 0 | 0 | |||||||||
| 20 Apr | 441.70 | 7.1 | 3.9 (121.87%) | 26.98 | 2 | 1 | 1 | |||||||||
| 17 Apr | 442.85 | 0 | 0 | - | 0 | 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 (0.00%) | 5.46 | 0 | 0 | 0 | |||||||||
| 9 Apr | 429.40 | 3.2 | 0 (0.00%) | 5.63 | 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 | |||||||||
For Dabur India Ltd - strike price 465 expiring on 26MAY2026
Delta for 465 CE is 0.19
Historical price for 465 CE is as follows
On 20 May DABUR was trading at 450.90. The strike last trading price was 1.6, which was -1.1 lower than the previous day. The implied volatity was 26.76, the open interest changed by 101 which increased total open position to 379
On 19 May DABUR was trading at 452.80. The strike last trading price was 2.5, which was -1.65 lower than the previous day. The implied volatity was 27.77, the open interest changed by 134 which increased total open position to 277
On 18 May DABUR was trading at 456.35. The strike last trading price was 4.45, which was -5.45 lower than the previous day. The implied volatity was 27.33, the open interest changed by -9 which decreased total open position to 143
On 15 May DABUR was trading at 467.70. The strike last trading price was 9.45, which was 0.6 higher than the previous day. The implied volatity was 23.13, the open interest changed by 3 which increased total open position to 152
On 14 May DABUR was trading at 464.75. The strike last trading price was 9.2, which was -0.15 lower than the previous day. The implied volatity was 26.11, the open interest changed by -12 which decreased total open position to 150
On 13 May DABUR was trading at 463.10. The strike last trading price was 9.4, which was -5.45 lower than the previous day. The implied volatity was 0, the open interest changed by 61 which increased total open position to 174
On 12 May DABUR was trading at 473.25. The strike last trading price was 15.15, which was -0.45 lower than the previous day. The implied volatity was 27.5, the open interest changed by -12 which decreased total open position to 113
On 11 May DABUR was trading at 473.45. The strike last trading price was 15.1, which was -11.9 lower than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 127
On 8 May DABUR was trading at 487.70. The strike last trading price was 26.9, which was 9.9 higher than the previous day. The implied volatity was 26.39, the open interest changed by -109 which decreased total open position to 133
On 7 May DABUR was trading at 470.00. The strike last trading price was 16.6, which was 1.5 higher than the previous day. The implied volatity was 34.8, the open interest changed by 3 which increased total open position to 242
On 6 May DABUR was trading at 466.25. The strike last trading price was 15.25, which was 3.15 higher than the previous day. The implied volatity was 29.59, the open interest changed by 73 which increased total open position to 238
On 5 May DABUR was trading at 460.55. The strike last trading price was 13.15, which was 6.6 higher than the previous day. The implied volatity was 31.13, the open interest changed by 45 which increased total open position to 160
On 4 May DABUR was trading at 445.65. The strike last trading price was 6.5, which was 0.3 higher than the previous day. The implied volatity was 30.37, the open interest changed by 56 which increased total open position to 113
On 30 Apr DABUR was trading at 441.50. The strike last trading price was 6.4, which was -4.55 lower than the previous day. The implied volatity was 30.13, the open interest changed by 37 which increased total open position to 94
On 29 Apr DABUR was trading at 456.00. The strike last trading price was 11, which was 1.35 higher than the previous day. The implied volatity was 28.18, the open interest changed by 15 which increased total open position to 56
On 28 Apr DABUR was trading at 450.15. The strike last trading price was 9.7, which was -1.35 lower than the previous day. The implied volatity was 30.28, the open interest changed by 23 which increased total open position to 43
On 27 Apr DABUR was trading at 452.00. The strike last trading price was 10.8, which was -0.3 lower than the previous day. The implied volatity was 30.58, the open interest changed by 7 which increased total open position to 21
On 24 Apr DABUR was trading at 451.10. The strike last trading price was 11.1, which was -1.9 lower than the previous day. The implied volatity was 29, the open interest changed by 13 which increased total open position to 14
On 23 Apr DABUR was trading at 460.00. The strike last trading price was 13, which was 5.9 higher than the previous day. The implied volatity was 26.15, 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 7.1, which was 7.1 higher 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 7.1, which was 7.1 higher than the previous day. The implied volatity was 26.98, 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 7.1, which was 3.9 higher than the previous day. The implied volatity was 26.98, the open interest changed by 1 which increased total open position to 1
On 17 Apr DABUR was trading at 442.85. 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 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 5.46, 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 3.2, which was 0 lower than the previous day. The implied volatity was 5.63, 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
| DABUR 26-May-2026 (5d) 465 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0
Theta: -0.24
Gamma: 0.01759
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 450.90 | 16 | 2 (14.29%) | 24.59 | 58 | -8 | 105 |
| 19 May | 452.80 | 15 | 3 (25.00%) | 25.81 | 115 | -25 | 111 |
| 18 May | 456.35 | 12 | 5 (71.43%) | 24.36 | 271 | -31 | 135 |
| 15 May | 467.70 | 7 | -2 (-22.22%) | 23.66 | 287 | -35 | 166 |
| 14 May | 464.75 | 8 | -2 (-20.00%) | 25.12 | 335 | -9 | 200 |
| 13 May | 463.10 | 9 | 3 (50.00%) | 0 | 1,010 | -71 | 214 |
| 12 May | 473.25 | 5 | -1 (-16.67%) | 24.62 | 233 | -3 | 286 |
| 11 May | 473.45 | 7 | 4 (133.33%) | 0 | 863 | -227 | 290 |
| 8 May | 487.70 | 2.8 | -7.75 (-73.46%) | 25 | 2,204 | 346 | 517 |
| 7 May | 470.00 | 11.1 | -0.4 (-3.48%) | 31.39 | 363 | 58 | 169 |
| 6 May | 466.25 | 11.3 | -3.5 (-23.65%) | 30.45 | 273 | 63 | 110 |
| 5 May | 460.55 | 14.55 | -11.35 (-43.82%) | 30.66 | 115 | 32 | 47 |
| 4 May | 445.65 | 25.9 | 25.9 | - | 0 | 0 | 15 |
| 30 Apr | 441.50 | 25.9 | -12.5 (-32.55%) | 28.65 | 51 | 12 | 13 |
| 29 Apr | 456.00 | 39 | 39 | - | 0 | 0 | 1 |
| 28 Apr | 450.15 | 39 | 39 | - | 0 | 0 | 1 |
| 27 Apr | 452.00 | 39 | 39 | - | 0 | 0 | 1 |
| 24 Apr | 451.10 | 39 | 39 (1.56%) | - | 0 | 0 | 1 |
| 23 Apr | 460.00 | 39 | 0.6 (1.56%) | - | 0 | 0 | 1 |
| 22 Apr | 460.00 | 39 | 0.6 (1.56%) | - | 0 | 0 | 1 |
| 21 Apr | 452.00 | 39 | 0.6 (1.56%) | - | 0 | 0 | 1 |
| 20 Apr | 441.70 | 39 | 0.6 (1.56%) | - | 0 | 0 | 1 |
| 17 Apr | 442.85 | 39 | 0.6 (1.56%) | 27.78 | 0 | 0 | 1 |
| 16 Apr | 427.55 | 39 | -13.6 (-25.86%) | 27.78 | 2 | 1 | 1 |
| 15 Apr | 433.25 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 424.75 | 0 | 0 (-20.06%) | 0.77 | 0 | 0 | 0 |
| 10 Apr | 435.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 429.40 | 52.6 | 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 |
For Dabur India Ltd - strike price 465 expiring on 26MAY2026
Delta for 465 PE is -0.83
Historical price for 465 PE is as follows
On 20 May DABUR was trading at 450.90. The strike last trading price was 16, which was 2 higher than the previous day. The implied volatity was 24.59, the open interest changed by -8 which decreased total open position to 105
On 19 May DABUR was trading at 452.80. The strike last trading price was 15, which was 3 higher than the previous day. The implied volatity was 25.81, the open interest changed by -25 which decreased total open position to 111
On 18 May DABUR was trading at 456.35. The strike last trading price was 12, which was 5 higher than the previous day. The implied volatity was 24.36, the open interest changed by -31 which decreased total open position to 135
On 15 May DABUR was trading at 467.70. The strike last trading price was 7, which was -2 lower than the previous day. The implied volatity was 23.66, the open interest changed by -35 which decreased total open position to 166
On 14 May DABUR was trading at 464.75. The strike last trading price was 8, which was -2 lower than the previous day. The implied volatity was 25.12, the open interest changed by -9 which decreased total open position to 200
On 13 May DABUR was trading at 463.10. The strike last trading price was 9, which was 3 higher than the previous day. The implied volatity was 0, the open interest changed by -71 which decreased total open position to 214
On 12 May DABUR was trading at 473.25. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was 24.62, the open interest changed by -3 which decreased total open position to 286
On 11 May DABUR was trading at 473.45. The strike last trading price was 7, which was 4 higher than the previous day. The implied volatity was 0, the open interest changed by -227 which decreased total open position to 290
On 8 May DABUR was trading at 487.70. The strike last trading price was 2.8, which was -7.75 lower than the previous day. The implied volatity was 25, the open interest changed by 346 which increased total open position to 517
On 7 May DABUR was trading at 470.00. The strike last trading price was 11.1, which was -0.4 lower than the previous day. The implied volatity was 31.39, the open interest changed by 58 which increased total open position to 169
On 6 May DABUR was trading at 466.25. The strike last trading price was 11.3, which was -3.5 lower than the previous day. The implied volatity was 30.45, the open interest changed by 63 which increased total open position to 110
On 5 May DABUR was trading at 460.55. The strike last trading price was 14.55, which was -11.35 lower than the previous day. The implied volatity was 30.66, the open interest changed by 32 which increased total open position to 47
On 4 May DABUR was trading at 445.65. The strike last trading price was 25.9, which was 25.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Apr DABUR was trading at 441.50. The strike last trading price was 25.9, which was -12.5 lower than the previous day. The implied volatity was 28.65, the open interest changed by 12 which increased total open position to 13
On 29 Apr DABUR was trading at 456.00. The strike last trading price was 39, which was 39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr DABUR was trading at 450.15. The strike last trading price was 39, which was 39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr DABUR was trading at 452.00. The strike last trading price was 39, which was 39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr DABUR was trading at 451.10. The strike last trading price was 39, which was 39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr DABUR was trading at 460.00. The strike last trading price was 39, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr DABUR was trading at 460.00. The strike last trading price was 39, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr DABUR was trading at 452.00. The strike last trading price was 39, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr DABUR was trading at 441.70. The strike last trading price was 39, which was 0.6 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 39, which was 0.6 higher than the previous day. The implied volatity was 27.78, the open interest changed by 0 which decreased total open position to 1
On 16 Apr DABUR was trading at 427.55. The strike last trading price was 39, which was -13.6 lower than the previous day. The implied volatity was 27.78, the open interest changed by 1 which increased total open position to 1
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 0.77, 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 52.6, 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 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
