DABUR

Dabur India Ltd

495 -6.75 (-1.35%)

L: 494 H: 503.7

Back to Option Chain

Historical option data for DABUR
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

DABUR 30-DEC-2025 465 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	495.00	39.75 ₹ 49,687.5	-11.9 -14875.00	-	0 0	0 0	4 5,000
11 Dec	501.75	39.75 ₹ 49,687.5	-11.9 -14875.00	-	8 10,000	2 2,500	4 5,000
10 Dec	502.55	51.65 ₹ 64,562.5	-10.6 -13250.00	-	0 0	0 0	2 2,500
9 Dec	503.60	51.65 ₹ 64,562.5	-10.6 -13250.00	-	0 0	0 0	0 0
8 Dec	504.45	51.65 ₹ 64,562.5	-10.6 -13250.00	-	0 0	0 0	2 2,500
5 Dec	510.10	51.65 ₹ 64,562.5	-10.6 -13250.00	-	0 0	0 0	0 0
4 Dec	508.10	51.65 ₹ 64,562.5	-10.6 -13250.00	-	0 0	0 0	0 0
3 Dec	506.00	51.65 ₹ 64,562.5	-10.6 -13250.00	-	0 0	0 0	0 0
2 Dec	507.95	51.65 ₹ 64,562.5	-10.6 -13250.00	-	0 0	0 0	0 0

1 Dec	515.25	51.65 ₹ 64,562.5	-10.6 -13250.00	-	0 0	0 0	0 0
28 Nov	517.40	51.65 ₹ 64,562.5	-10.6 -13250.00	-	0 0	0 0	0 0
27 Nov	519.15	51.65 ₹ 64,562.5	-10.6 -13250.00	-	0 0	0 0	0 0
26 Nov	517.20	51.65 ₹ 64,562.5	-10.6 -13250.00	-	0 0	1 1,250	0 0
25 Nov	514.40	51.65 ₹ 64,562.5	-10.6 -13250.00	-	1 1,250	0 0	1 1,250
24 Nov	512.40	62.25 ₹ 77,812.5	29.2 36500.00	-	0 0	0 0	0 0
21 Nov	515.65	62.25 ₹ 77,812.5	29.2 36500.00	-	0 0	0 0	0 0
20 Nov	525.05	62.25 ₹ 77,812.5	29.2 36500.00	-	0 0	0 0	0 0
19 Nov	517.55	62.25 ₹ 77,812.5	29.2 36500.00	-	0 0	0 0	0 0
18 Nov	520.85	62.25 ₹ 77,812.5	29.2 36500.00	-	0 0	0 0	0 0
17 Nov	524.25	62.25 ₹ 77,812.5	29.2 36500.00	-	0 0	0 0	0 0
14 Nov	525.00	62.25 ₹ 77,812.5	29.2 36500.00	-	0 0	0 0	0 0
13 Nov	522.20	62.25 ₹ 77,812.5	29.2 36500.00	-	0 0	0 0	0 0
12 Nov	522.30	62.25 ₹ 77,812.5	29.2 36500.00	-	0 0	0 0	0 0
11 Nov	519.95	62.25 ₹ 77,812.5	29.2 36500.00	-	0 0	0 0	0 0
7 Nov	518.65	62.25 ₹ 77,812.5	29.2 36500.00	-	0 0	-2 -2,500	0 0
6 Nov	523.70	62.25 ₹ 77,812.5	29.2 36500.00	-	2 2,500	0 0	3 3,750
4 Nov	517.05	33.05 ₹ 41,312.5	-15.75 -19687.50	-	0 0	0 0	0 0
3 Nov	503.30	33.05 ₹ 41,312.5	-15.75 -19687.50	-	0 0	3 3,750	0 0
31 Oct	487.55	33.05 ₹ 41,312.5	-15.75 -19687.50	-	3 3,750	2 2,500	2 2,500
30 Oct	501.55	48.8 ₹ 61,000	0 0.00	-	0 0	0 0	0 0
29 Oct	508.05	48.8 ₹ 61,000	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 465 expiring on 30DEC2025

Delta for 465 CE is -

Historical price for 465 CE is as follows

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 39.75, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 39.75, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 51.65, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 51.65, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 51.65, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 51.65, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 51.65, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 51.65, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 51.65, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 51.65, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 51.65, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 51.65, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 51.65, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 51.65, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 62.25, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 62.25, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 62.25, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 62.25, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 62.25, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov DABUR was trading at 524.25. The strike last trading price was 62.25, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov DABUR was trading at 525.00. The strike last trading price was 62.25, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov DABUR was trading at 522.20. The strike last trading price was 62.25, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov DABUR was trading at 522.30. The strike last trading price was 62.25, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov DABUR was trading at 519.95. The strike last trading price was 62.25, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov DABUR was trading at 518.65. The strike last trading price was 62.25, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 6 Nov DABUR was trading at 523.70. The strike last trading price was 62.25, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Nov DABUR was trading at 517.05. The strike last trading price was 33.05, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov DABUR was trading at 503.30. The strike last trading price was 33.05, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 31 Oct DABUR was trading at 487.55. The strike last trading price was 33.05, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 30 Oct DABUR was trading at 501.55. The strike last trading price was 48.8, 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 29 Oct DABUR was trading at 508.05. The strike last trading price was 48.8, 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

DABUR 30DEC2025 465 PE
Delta: -0.08 Vega: 0.16 Theta: -0.08 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	495.00	0.8 ₹ 1,000	0.25 312.50	21.12	27 33,750	20 25,000	212 2,65,000
11 Dec	501.75	0.55 ₹ 687.5	0.05 62.50	22.53	26 32,500	1 1,250	192 2,40,000
10 Dec	502.55	0.5 ₹ 625	0 0.00	-	0 0	0 0	191 2,38,750
9 Dec	503.60	0.5 ₹ 625	0 0.00	22.00	23 28,750	0 0	191 2,38,750
8 Dec	504.45	0.5 ₹ 625	0.15 187.50	-	0 0	0 0	191 2,38,750
5 Dec	510.10	0.5 ₹ 625	0.15 187.50	-	0 0	0 0	0 0
4 Dec	508.10	0.5 ₹ 625	0.15 187.50	-	0 0	0 0	0 0
3 Dec	506.00	0.5 ₹ 625	0.15 187.50	-	0 0	0 0	0 0
2 Dec	507.95	0.5 ₹ 625	0.15 187.50	20.08	1 1,250	0 0	191 2,38,750
1 Dec	515.25	0.35 ₹ 437.5	-0.05 -62.50	-	0 0	0 0	0 0
28 Nov	517.40	0.35 ₹ 437.5	-0.05 -62.50	20.68	3 3,750	0 0	191 2,38,750
27 Nov	519.15	0.4 ₹ 500	-0.2 -250.00	21.78	209 2,61,250	190 2,37,500	191 2,38,750
26 Nov	517.20	0.6 ₹ 750	-0.4 -500.00	22.54	1 1,250	0 0	1 1,250
25 Nov	514.40	1 ₹ 1,250	-4.55 -5687.50	23.44	1 1,250	0 0	0 0
24 Nov	512.40	5.55 ₹ 6,937.5	0 0.00	9.44	0 0	0 0	0 0
21 Nov	515.65	5.55 ₹ 6,937.5	0 0.00	9.73	0 0	0 0	0 0
20 Nov	525.05	5.55 ₹ 6,937.5	0 0.00	10.72	0 0	0 0	0 0
19 Nov	517.55	5.55 ₹ 6,937.5	0 0.00	9.79	0 0	0 0	0 0
18 Nov	520.85	5.55 ₹ 6,937.5	0 0.00	10.09	0 0	0 0	0 0
17 Nov	524.25	5.55 ₹ 6,937.5	0 0.00	10.49	0 0	0 0	0 0
14 Nov	525.00	5.55 ₹ 6,937.5	0 0.00	10.30	0 0	0 0	0 0
13 Nov	522.20	5.55 ₹ 6,937.5	0 0.00	9.86	0 0	0 0	0 0
12 Nov	522.30	5.55 ₹ 6,937.5	0 0.00	9.79	0 0	0 0	0 0
11 Nov	519.95	5.55 ₹ 6,937.5	0 0.00	9.38	0 0	0 0	0 0
7 Nov	518.65	5.55 ₹ 6,937.5	0 0.00	9.14	0 0	0 0	0 0
6 Nov	523.70	5.55 ₹ 6,937.5	0 0.00	9.68	0 0	0 0	0 0
4 Nov	517.05	5.55 ₹ 6,937.5	0 0.00	8.65	0 0	0 0	0 0
3 Nov	503.30	5.55 ₹ 6,937.5	0 0.00	6.85	0 0	0 0	0 0
31 Oct	487.55	5.55 ₹ 6,937.5	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	5.55 ₹ 6,937.5	0 0.00	6.39	0 0	0 0	0 0
29 Oct	508.05	5.55 ₹ 6,937.5	0 0.00	7.43	0 0	0 0	0 0

For Dabur India Ltd - strike price 465 expiring on 30DEC2025

Delta for 465 PE is -0.08

Historical price for 465 PE is as follows

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was 21.12, the open interest changed by 20 which increased total open position to 212

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 22.53, the open interest changed by 1 which increased total open position to 192

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 191

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 22.00, the open interest changed by 0 which decreased total open position to 191

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 191

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 20.08, the open interest changed by 0 which decreased total open position to 191

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 20.68, the open interest changed by 0 which decreased total open position to 191

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 21.78, the open interest changed by 190 which increased total open position to 191

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 22.54, the open interest changed by 0 which decreased total open position to 1

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 1, which was -4.55 lower than the previous day. The implied volatity was 23.44, the open interest changed by 0 which decreased total open position to 0

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 9.44, the open interest changed by 0 which decreased total open position to 0

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 9.73, the open interest changed by 0 which decreased total open position to 0

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 10.72, the open interest changed by 0 which decreased total open position to 0

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 9.79, the open interest changed by 0 which decreased total open position to 0

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 10.09, the open interest changed by 0 which decreased total open position to 0

On 17 Nov DABUR was trading at 524.25. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 10.49, the open interest changed by 0 which decreased total open position to 0

On 14 Nov DABUR was trading at 525.00. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 10.30, the open interest changed by 0 which decreased total open position to 0

On 13 Nov DABUR was trading at 522.20. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 9.86, the open interest changed by 0 which decreased total open position to 0

On 12 Nov DABUR was trading at 522.30. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 9.79, the open interest changed by 0 which decreased total open position to 0

On 11 Nov DABUR was trading at 519.95. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 9.38, the open interest changed by 0 which decreased total open position to 0

On 7 Nov DABUR was trading at 518.65. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 9.14, the open interest changed by 0 which decreased total open position to 0

On 6 Nov DABUR was trading at 523.70. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 0

On 4 Nov DABUR was trading at 517.05. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 8.65, the open interest changed by 0 which decreased total open position to 0

On 3 Nov DABUR was trading at 503.30. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 6.85, the open interest changed by 0 which decreased total open position to 0

On 31 Oct DABUR was trading at 487.55. The strike last trading price was 5.55, 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 Oct DABUR was trading at 501.55. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 6.39, the open interest changed by 0 which decreased total open position to 0

On 29 Oct DABUR was trading at 508.05. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 7.43, the open interest changed by 0 which decreased total open position to 0

Related Pages for DABUR

DABUR

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD