DABUR
Dabur India Ltd
Historical option data for DABUR
08 May 2026 04:10 PM IST
| DABUR 26-May-2026 (16d) 475 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0
Theta: -0.31
Gamma: 0.01215
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 May | 487.70 | 19.3 | 7 (56.91%) | 26.63 | 4,609 | 13 | 248 | |||||||||
|
|
||||||||||||||||
| 7 May | 470.00 | 11.75 | 1.3000000000000007 (12.44%) | 32.65 | 805 | 86 | 236 | |||||||||
| 6 May | 466.25 | 10.6 | 2.5 (30.86%) | 30.77 | 407 | 38 | 150 | |||||||||
| 5 May | 460.55 | 9 | 4.95 (122.22%) | 31.03 | 251 | 44 | 110 | |||||||||
| 4 May | 445.65 | 4.1 | 0 (0.00%) | 29.92 | 69 | -3 | 66 | |||||||||
| 30 Apr | 441.50 | 4.15 | -3.3 (-44.30%) | 30.01 | 63 | 5 | 74 | |||||||||
| 29 Apr | 456.00 | 7.4 | 0.7000000000000002 (10.45%) | 28.69 | 54 | 22 | 69 | |||||||||
| 28 Apr | 450.15 | 6.65 | -1.25 (-15.82%) | 30.41 | 51 | 45 | 47 | |||||||||
| 27 Apr | 452.00 | 7.9 | 1.3000000000000007 (19.70%) | 28.16 | 0 | 0 | 2 | |||||||||
| 24 Apr | 451.10 | 7.9 | 5.75 (267.44%) | 28.16 | 2 | 1 | 1 | |||||||||
| 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 | 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%) | 6.92 | 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 | |||||||||
For Dabur India Ltd - strike price 475 expiring on 26MAY2026
Delta for 475 CE is 0.69
Historical price for 475 CE is as follows
On 8 May DABUR was trading at 487.70. The strike last trading price was 19.3, which was 7 higher than the previous day. The implied volatity was 26.63, the open interest changed by 13 which increased total open position to 248
On 7 May DABUR was trading at 470.00. The strike last trading price was 11.75, which was 1.3000000000000007 higher than the previous day. The implied volatity was 32.65, the open interest changed by 86 which increased total open position to 236
On 6 May DABUR was trading at 466.25. The strike last trading price was 10.6, which was 2.5 higher than the previous day. The implied volatity was 30.77, the open interest changed by 38 which increased total open position to 150
On 5 May DABUR was trading at 460.55. The strike last trading price was 9, which was 4.95 higher than the previous day. The implied volatity was 31.03, the open interest changed by 44 which increased total open position to 110
On 4 May DABUR was trading at 445.65. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 29.92, the open interest changed by -3 which decreased total open position to 66
On 30 Apr DABUR was trading at 441.50. The strike last trading price was 4.15, which was -3.3 lower than the previous day. The implied volatity was 30.01, the open interest changed by 5 which increased total open position to 74
On 29 Apr DABUR was trading at 456.00. The strike last trading price was 7.4, which was 0.7000000000000002 higher than the previous day. The implied volatity was 28.69, the open interest changed by 22 which increased total open position to 69
On 28 Apr DABUR was trading at 450.15. The strike last trading price was 6.65, which was -1.25 lower than the previous day. The implied volatity was 30.41, the open interest changed by 45 which increased total open position to 47
On 27 Apr DABUR was trading at 452.00. The strike last trading price was 7.9, which was 1.3000000000000007 higher than the previous day. The implied volatity was 28.16, the open interest changed by 0 which decreased total open position to 2
On 24 Apr DABUR was trading at 451.10. The strike last trading price was 7.9, which was 5.75 higher than the previous day. The implied volatity was 28.16, the open interest changed by 1 which increased total open position to 1
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 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 6.92, 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
| DABUR 26-May-2026 (16d) 475 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0
Theta: -0.2
Gamma: 0.01319
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 487.70 | 4.95 | -10.899999999999999 (-68.77%) | 23.9 | 2,855 | 425 | 434 |
| 7 May | 470.00 | 16.25 | -45.2 (-73.56%) | 29.34 | 12 | 6 | 6 |
| 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 | 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 | 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%) | - | 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 |
For Dabur India Ltd - strike price 475 expiring on 26MAY2026
Delta for 475 PE is -0.29
Historical price for 475 PE is as follows
On 8 May DABUR was trading at 487.70. The strike last trading price was 4.95, which was -10.899999999999999 lower than the previous day. The implied volatity was 23.9, the open interest changed by 425 which increased total open position to 434
On 7 May DABUR was trading at 470.00. The strike last trading price was 16.25, which was -45.2 lower than the previous day. The implied volatity was 29.34, the open interest changed by 6 which increased total open position to 6
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 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 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 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 -, 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
