Historical option data for DABUR
05 Jun 2026 04:10 PM IST
| DABUR 30-Jun-2026 (24d) 475 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0
Theta: -0.08
Gamma: 0.0042
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 424.15 | 0.85 | -0.15 (-15.00%) | 27.28 | 10 | -1 | 103 | |||||||||
| 4 Jun | 424.65 | 1 | 0 (0.00%) | 27.5 | 40 | -8 | 104 | |||||||||
| 3 Jun | 417.85 | 0.9 | -0.1 (-10.00%) | 28.79 | 17 | 1 | 112 | |||||||||
| 2 Jun | 425.50 | 1.1 | 0.1 (10.00%) | 26.44 | 42 | 3 | 111 | |||||||||
| 1 Jun | 424.60 | 1.2 | -1.8 (-60.00%) | 26.96 | 134 | 24 | 108 | |||||||||
| 29 May | 443.40 | 3.65 | -0.35 (-8.75%) | 18.52 | 47 | 3 | 85 | |||||||||
| 27 May | 445.45 | 3.45 | -1.55 (-31.00%) | 22.62 | 66 | 0 | 80 | |||||||||
| 26 May | 447.60 | 4.85 | -0.2 (-3.96%) | 24.18 | 68 | 49 | 80 | |||||||||
| 25 May | 447.20 | 4.95 | -1.8 (-26.67%) | 24.65 | 43 | 25 | 31 | |||||||||
| 22 May | 451.05 | 6.75 | 0.8 (13.45%) | 23.93 | 19 | 5 | 7 | |||||||||
| 21 May | 446.85 | 5.95 | -8.15 (-57.80%) | 26.66 | 2 | 0 | 2 | |||||||||
| 20 May | 450.90 | 14.1 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 19 May | 452.80 | 14.1 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 18 May | 456.35 | 14.1 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 15 May | 467.70 | 14.1 | 1.9 (15.57%) | 24 | 2 | 2 | 2 | |||||||||
| 14 May | 464.75 | 0 | -12.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 463.10 | 0 | -12.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 473.25 | 0 | -12.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 473.45 | 0 | -12.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 487.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 470.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
For Dabur India Ltd - strike price 475 expiring on 30JUN2026
Delta for 475 CE is 0.07
Historical price for 475 CE is as follows
On 5 Jun DABUR was trading at 424.15. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 27.28, the open interest changed by -1 which decreased total open position to 103
On 4 Jun DABUR was trading at 424.65. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 27.5, the open interest changed by -8 which decreased total open position to 104
On 3 Jun DABUR was trading at 417.85. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 28.79, the open interest changed by 1 which increased total open position to 112
On 2 Jun DABUR was trading at 425.50. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 26.44, the open interest changed by 3 which increased total open position to 111
On 1 Jun DABUR was trading at 424.60. The strike last trading price was 1.2, which was -1.8 lower than the previous day. The implied volatity was 26.96, the open interest changed by 24 which increased total open position to 108
On 29 May DABUR was trading at 443.40. The strike last trading price was 3.65, which was -0.35 lower than the previous day. The implied volatity was 18.52, the open interest changed by 3 which increased total open position to 85
On 27 May DABUR was trading at 445.45. The strike last trading price was 3.45, which was -1.55 lower than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 80
On 26 May DABUR was trading at 447.60. The strike last trading price was 4.85, which was -0.2 lower than the previous day. The implied volatity was 24.18, the open interest changed by 49 which increased total open position to 80
On 25 May DABUR was trading at 447.20. The strike last trading price was 4.95, which was -1.8 lower than the previous day. The implied volatity was 24.65, the open interest changed by 25 which increased total open position to 31
On 22 May DABUR was trading at 451.05. The strike last trading price was 6.75, which was 0.8 higher than the previous day. The implied volatity was 23.93, the open interest changed by 5 which increased total open position to 7
On 21 May DABUR was trading at 446.85. The strike last trading price was 5.95, which was -8.15 lower than the previous day. The implied volatity was 26.66, the open interest changed by 0 which decreased total open position to 2
On 20 May DABUR was trading at 450.90. The strike last trading price was 14.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May DABUR was trading at 452.80. The strike last trading price was 14.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May DABUR was trading at 456.35. The strike last trading price was 14.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May DABUR was trading at 467.70. The strike last trading price was 14.1, which was 1.9 higher than the previous day. The implied volatity was 24, the open interest changed by 2 which increased total open position to 2
On 14 May DABUR was trading at 464.75. The strike last trading price was 0, which was -12.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May DABUR was trading at 463.10. The strike last trading price was 0, which was -12.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May DABUR was trading at 473.25. The strike last trading price was 0, which was -12.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May DABUR was trading at 473.45. The strike last trading price was 0, which was -12.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May DABUR was trading at 487.70. 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 7 May DABUR was trading at 470.00. 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 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
| DABUR 30-Jun-2026 (24d) 475 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 424.15 | 28 | 28 | - | 8 | 0 | 7 |
| 4 Jun | 424.65 | 28 | 28 | - | 8 | 0 | 7 |
| 3 Jun | 417.85 | 28 | 28 | - | 8 | 0 | 7 |
| 2 Jun | 425.50 | 28 | 28 | - | 8 | 0 | 7 |
| 1 Jun | 424.60 | 28 | 28 | - | 8 | 0 | 7 |
| 29 May | 443.40 | 28 | 28 | - | 8 | 0 | 7 |
| 27 May | 445.45 | 28 | 28 (19.40%) | 19.7 | 8 | 0 | 7 |
| 26 May | 447.60 | 28 | 4.55 (19.40%) | 19.7 | 8 | 4 | 7 |
| 25 May | 447.20 | 23.45 | 23.45 (-4.67%) | 20.01 | 2 | 0 | 3 |
| 22 May | 451.05 | 23.45 | -1.15 (-4.67%) | 20.01 | 2 | 2 | 3 |
| 21 May | 446.85 | 24.6 | 24.6 | - | 0 | 0 | 1 |
| 20 May | 450.90 | 24.6 | 24.6 (-23.84%) | 18.57 | 0 | 0 | 1 |
| 19 May | 452.80 | 24.6 | -7.7 (-23.84%) | 18.57 | 1 | 0 | 0 |
| 18 May | 456.35 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 467.70 | 0 | -32.3 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 464.75 | 0 | -32.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 463.10 | 0 | -32.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 473.25 | 0 | -32.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 473.45 | 0 | -32.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 487.70 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 470.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
For Dabur India Ltd - strike price 475 expiring on 30JUN2026
Delta for 475 PE is -
Historical price for 475 PE is as follows
On 5 Jun DABUR was trading at 424.15. The strike last trading price was 28, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 Jun DABUR was trading at 424.65. The strike last trading price was 28, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 3 Jun DABUR was trading at 417.85. The strike last trading price was 28, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Jun DABUR was trading at 425.50. The strike last trading price was 28, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Jun DABUR was trading at 424.60. The strike last trading price was 28, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 29 May DABUR was trading at 443.40. The strike last trading price was 28, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 27 May DABUR was trading at 445.45. The strike last trading price was 28, which was 28 higher than the previous day. The implied volatity was 19.7, the open interest changed by 0 which decreased total open position to 7
On 26 May DABUR was trading at 447.60. The strike last trading price was 28, which was 4.55 higher than the previous day. The implied volatity was 19.7, the open interest changed by 4 which increased total open position to 7
On 25 May DABUR was trading at 447.20. The strike last trading price was 23.45, which was 23.45 higher than the previous day. The implied volatity was 20.01, the open interest changed by 0 which decreased total open position to 3
On 22 May DABUR was trading at 451.05. The strike last trading price was 23.45, which was -1.15 lower than the previous day. The implied volatity was 20.01, the open interest changed by 2 which increased total open position to 3
On 21 May DABUR was trading at 446.85. The strike last trading price was 24.6, which was 24.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May DABUR was trading at 450.90. The strike last trading price was 24.6, which was 24.6 higher than the previous day. The implied volatity was 18.57, the open interest changed by 0 which decreased total open position to 1
On 19 May DABUR was trading at 452.80. The strike last trading price was 24.6, which was -7.7 lower than the previous day. The implied volatity was 18.57, the open interest changed by 0 which decreased total open position to 0
On 18 May DABUR was trading at 456.35. 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 May DABUR was trading at 467.70. The strike last trading price was 0, which was -32.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DABUR was trading at 464.75. The strike last trading price was 0, which was -32.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May DABUR was trading at 463.10. The strike last trading price was 0, which was -32.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May DABUR was trading at 473.25. The strike last trading price was 0, which was -32.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May DABUR was trading at 473.45. The strike last trading price was 0, which was -32.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May DABUR was trading at 487.70. 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 7 May DABUR was trading at 470.00. 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 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
