Historical option data for DABUR
22 May 2026 04:10 PM IST
| DABUR 26-May-2026 (1d) 475 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -0.11
Gamma: 0.00562
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 451.05 | 0.15 | -0.3 (-66.67%) | 25.45 | 160 | -42 | 568 | |||||||||
| 21 May | 446.85 | 0.4 | -0.45 (-52.94%) | 31.49 | 717 | -75 | 610 | |||||||||
| 20 May | 450.90 | 0.75 | -0.45 (-37.50%) | 29.98 | 1,228 | 94 | 684 | |||||||||
| 19 May | 452.80 | 1.15 | -0.85 (-42.50%) | 29.72 | 545 | -32 | 590 | |||||||||
| 18 May | 456.35 | 2.1 | -3.35 (-61.47%) | 29.29 | 1,511 | 248 | 622 | |||||||||
| 15 May | 467.70 | 5.35 | 0.4 (8.08%) | 24.74 | 691 | 21 | 378 | |||||||||
| 14 May | 464.75 | 5.15 | -0.3 (-5.50%) | 26.37 | 700 | 34 | 358 | |||||||||
| 13 May | 463.10 | 5.65 | -3.55 (-38.59%) | 28.67 | 1,822 | 17 | 324 | |||||||||
| 12 May | 473.25 | 9.7 | -0.55 (-5.37%) | 27.53 | 1,067 | -52 | 306 | |||||||||
| 11 May | 473.45 | 9.9 | -9.45 (-48.84%) | 28.99 | 864 | 118 | 360 | |||||||||
| 8 May | 487.70 | 19.3 | 7 (56.91%) | 26.63 | 4,609 | 13 | 248 | |||||||||
| 7 May | 470.00 | 11.75 | 1.3 (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 | 0.7 (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 | 1.3 (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 0.03
Historical price for 475 CE is as follows
On 22 May DABUR was trading at 451.05. The strike last trading price was 0.15, which was -0.3 lower than the previous day. The implied volatity was 25.45, the open interest changed by -42 which decreased total open position to 568
On 21 May DABUR was trading at 446.85. The strike last trading price was 0.4, which was -0.45 lower than the previous day. The implied volatity was 31.49, the open interest changed by -75 which decreased total open position to 610
On 20 May DABUR was trading at 450.90. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 29.98, the open interest changed by 94 which increased total open position to 684
On 19 May DABUR was trading at 452.80. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 29.72, the open interest changed by -32 which decreased total open position to 590
On 18 May DABUR was trading at 456.35. The strike last trading price was 2.1, which was -3.35 lower than the previous day. The implied volatity was 29.29, the open interest changed by 248 which increased total open position to 622
On 15 May DABUR was trading at 467.70. The strike last trading price was 5.35, which was 0.4 higher than the previous day. The implied volatity was 24.74, the open interest changed by 21 which increased total open position to 378
On 14 May DABUR was trading at 464.75. The strike last trading price was 5.15, which was -0.3 lower than the previous day. The implied volatity was 26.37, the open interest changed by 34 which increased total open position to 358
On 13 May DABUR was trading at 463.10. The strike last trading price was 5.65, which was -3.55 lower than the previous day. The implied volatity was 28.67, the open interest changed by 17 which increased total open position to 324
On 12 May DABUR was trading at 473.25. The strike last trading price was 9.7, which was -0.55 lower than the previous day. The implied volatity was 27.53, the open interest changed by -52 which decreased total open position to 306
On 11 May DABUR was trading at 473.45. The strike last trading price was 9.9, which was -9.45 lower than the previous day. The implied volatity was 28.99, the open interest changed by 118 which increased total open position to 360
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 1.3 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 0.7 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 1.3 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 (1d) 475 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0
Theta: -0.11
Gamma: 0.00563
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 451.05 | 23 | -5 (-17.86%) | 25.35 | 31 | -21 | 265 |
| 21 May | 446.85 | 28 | 3 (12.00%) | 34.58 | 2 | 0 | 286 |
| 20 May | 450.90 | 24 | 1 (4.35%) | 29.98 | 14 | -7 | 289 |
| 19 May | 452.80 | 23 | 3 (15.00%) | 24.16 | 21 | -5 | 297 |
| 18 May | 456.35 | 20 | 8 (66.67%) | 28.01 | 48 | -11 | 302 |
| 15 May | 467.70 | 13 | -2 (-13.33%) | 26.99 | 234 | -4 | 315 |
| 14 May | 464.75 | 14 | -2 (-12.50%) | 25.52 | 97 | -5 | 319 |
| 13 May | 463.10 | 16 | 6 (60.00%) | 0 | 442 | -32 | 324 |
| 12 May | 473.25 | 10 | -1 (-9.09%) | 25.05 | 313 | -36 | 357 |
| 11 May | 473.45 | 12 | 7 (140.00%) | 26.25 | 660 | -39 | 394 |
| 8 May | 487.70 | 4.95 | -10.9 (-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 -0.97
Historical price for 475 PE is as follows
On 22 May DABUR was trading at 451.05. The strike last trading price was 23, which was -5 lower than the previous day. The implied volatity was 25.35, the open interest changed by -21 which decreased total open position to 265
On 21 May DABUR was trading at 446.85. The strike last trading price was 28, which was 3 higher than the previous day. The implied volatity was 34.58, the open interest changed by 0 which decreased total open position to 286
On 20 May DABUR was trading at 450.90. The strike last trading price was 24, which was 1 higher than the previous day. The implied volatity was 29.98, the open interest changed by -7 which decreased total open position to 289
On 19 May DABUR was trading at 452.80. The strike last trading price was 23, which was 3 higher than the previous day. The implied volatity was 24.16, the open interest changed by -5 which decreased total open position to 297
On 18 May DABUR was trading at 456.35. The strike last trading price was 20, which was 8 higher than the previous day. The implied volatity was 28.01, the open interest changed by -11 which decreased total open position to 302
On 15 May DABUR was trading at 467.70. The strike last trading price was 13, which was -2 lower than the previous day. The implied volatity was 26.99, the open interest changed by -4 which decreased total open position to 315
On 14 May DABUR was trading at 464.75. The strike last trading price was 14, which was -2 lower than the previous day. The implied volatity was 25.52, the open interest changed by -5 which decreased total open position to 319
On 13 May DABUR was trading at 463.10. The strike last trading price was 16, which was 6 higher than the previous day. The implied volatity was 0, the open interest changed by -32 which decreased total open position to 324
On 12 May DABUR was trading at 473.25. The strike last trading price was 10, which was -1 lower than the previous day. The implied volatity was 25.05, the open interest changed by -36 which decreased total open position to 357
On 11 May DABUR was trading at 473.45. The strike last trading price was 12, which was 7 higher than the previous day. The implied volatity was 26.25, the open interest changed by -39 which decreased total open position to 394
On 8 May DABUR was trading at 487.70. The strike last trading price was 4.95, which was -10.9 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
