DABUR

Dabur India Ltd

497.2 0.00 (0.00%)

L: 494.6 H: 504.5

Back to Option Chain

Historical option data for DABUR
16 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 485 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	497.20	16.35 ₹ 20,437.5	-10.65 -13312.50	-	0 0	0 0	5 6,250
15 Dec	497.20	16.35 ₹ 20,437.5	-10.65 -13312.50	18.49	6 7,500	2 2,500	4 5,000
12 Dec	495.00	27 ₹ 33,750	-0.8 -1000.00	-	0 0	0 0	2 2,500
11 Dec	501.75	27 ₹ 33,750	-0.8 -1000.00	-	0 0	0 0	2 2,500
10 Dec	502.55	27 ₹ 33,750	-0.8 -1000.00	-	0 0	0 0	2 2,500
9 Dec	503.60	27 ₹ 33,750	-0.8 -1000.00	-	0 0	0 0	0 0
8 Dec	504.45	27 ₹ 33,750	-0.8 -1000.00	-	0 0	0 0	2 2,500
5 Dec	510.10	27 ₹ 33,750	-0.8 -1000.00	-	12 15,000	-3 -3,750	3 3,750
4 Dec	508.10	27.75 ₹ 34,687.5	2 2500.00	18.08	11 13,750	2 2,500	5 6,250
3 Dec	506.00	25.75 ₹ 32,187.5	-8.3 -10375.00	18.71	2 2,500	1 1,250	3 3,750
2 Dec	507.95	34.05 ₹ 42,562.5	-2.95 -3687.50	-	0 0	0 0	0 0
1 Dec	515.25	34.05 ₹ 42,562.5	-2.95 -3687.50	-	0 0	0 0	0 0
28 Nov	517.40	34.05 ₹ 42,562.5	-2.95 -3687.50	-	0 0	0 0	0 0
27 Nov	519.15	34.05 ₹ 42,562.5	-2.95 -3687.50	-	0 0	0 0	0 0
26 Nov	517.20	34.05 ₹ 42,562.5	-2.95 -3687.50	-	0 0	1 1,250	0 0
25 Nov	514.40	34.05 ₹ 42,562.5	-2.95 -3687.50	12.60	1 1,250	0 0	1 1,250
24 Nov	512.40	37 ₹ 46,250	2.55 3187.50	-	0 0	0 0	0 0
21 Nov	515.65	37 ₹ 46,250	2.55 3187.50	-	0 0	0 0	0 0
20 Nov	525.05	37 ₹ 46,250	2.55 3187.50	-	0 0	0 0	0 0
19 Nov	517.55	37 ₹ 46,250	2.55 3187.50	-	0 0	0 0	0 0
18 Nov	520.85	37 ₹ 46,250	2.55 3187.50	-	0 0	0 0	0 0
17 Nov	524.25	37 ₹ 46,250	2.55 3187.50	-	0 0	0 0	0 0

14 Nov	525.00	37 ₹ 46,250	2.55 3187.50	-	0 0	0 0	0 0
13 Nov	522.20	37 ₹ 46,250	2.55 3187.50	-	0 0	0 0	0 0
12 Nov	522.30	37 ₹ 46,250	2.55 3187.50	-	0 0	0 0	0 0
11 Nov	519.95	37 ₹ 46,250	2.55 3187.50	-	0 0	0 0	0 0
10 Nov	515.45	37 ₹ 46,250	2.55 3187.50	-	0 0	0 0	0 0
7 Nov	518.65	37 ₹ 46,250	2.55 3187.50	-	0 0	0 0	0 0
6 Nov	523.70	37 ₹ 46,250	2.55 3187.50	-	0 0	0 0	0 0
4 Nov	517.05	37 ₹ 46,250	2.55 3187.50	-	1 1,250	0 0	1 1,250
3 Nov	503.30	35 ₹ 43,750	0.55 687.50	-	0 0	1 1,250	0 0
31 Oct	487.55	35 ₹ 43,750	0.55 687.50	-	1 1,250	0 0	0 0
30 Oct	501.55	34.45 ₹ 43,062.5	0 0.00	-	0 0	0 0	0 0
29 Oct	508.05	34.45 ₹ 43,062.5	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 485 expiring on 30DEC2025

Delta for 485 CE is -

Historical price for 485 CE is as follows

On 16 Dec DABUR was trading at 497.20. The strike last trading price was 16.35, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec DABUR was trading at 497.20. The strike last trading price was 16.35, which was -10.65 lower than the previous day. The implied volatity was 18.49, the open interest changed by 2 which increased total open position to 4

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 27, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 27, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 27, which was -0.8 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 27, which was -0.8 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 27, which was -0.8 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 27, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 3

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 27.75, which was 2 higher than the previous day. The implied volatity was 18.08, the open interest changed by 2 which increased total open position to 5

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 25.75, which was -8.3 lower than the previous day. The implied volatity was 18.71, the open interest changed by 1 which increased total open position to 3

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 34.05, which was -2.95 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 34.05, which was -2.95 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 34.05, which was -2.95 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 34.05, which was -2.95 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 34.05, which was -2.95 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 34.05, which was -2.95 lower than the previous day. The implied volatity was 12.60, 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 37, which was 2.55 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 37, which was 2.55 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 37, which was 2.55 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 37, which was 2.55 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 37, which was 2.55 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 37, which was 2.55 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 37, which was 2.55 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 37, which was 2.55 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 37, which was 2.55 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 37, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov DABUR was trading at 515.45. The strike last trading price was 37, which was 2.55 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 37, which was 2.55 higher than the previous day. The implied volatity was -, 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 37, which was 2.55 higher than the previous day. The implied volatity was -, 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 37, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Nov DABUR was trading at 503.30. The strike last trading price was 35, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct DABUR was trading at 487.55. The strike last trading price was 35, which was 0.55 higher 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 34.45, 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 34.45, 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 485 PE
Delta: -0.22 Vega: 0.29 Theta: -0.16 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	497.20	2.3 ₹ 2,875	0.15 187.50	18.21	668 8,35,000	266 3,32,500	682 8,52,500
15 Dec	497.20	2.15 ₹ 2,687.5	-1.15 -1437.50	17.77	229 2,86,250	3 3,750	417 5,21,250
12 Dec	495.00	3.25 ₹ 4,062.5	1.35 1687.50	17.94	212 2,65,000	33 41,250	414 5,17,500
11 Dec	501.75	1.8 ₹ 2,250	-0.5 -625.00	18.44	67 83,750	11 13,750	384 4,80,000
10 Dec	502.55	2.2 ₹ 2,750	0.25 312.50	19.30	41 51,250	7 8,750	373 4,66,250
9 Dec	503.60	1.9 ₹ 2,375	-0.25 -312.50	19.23	60 75,000	7 8,750	366 4,57,500
8 Dec	504.45	2.05 ₹ 2,562.5	0.65 812.50	19.39	239 2,98,750	117 1,46,250	359 4,48,750
5 Dec	510.10	1.35 ₹ 1,687.5	-0.35 -437.50	18.51	129 1,61,250	70 87,500	239 2,98,750
4 Dec	508.10	1.7 ₹ 2,125	-0.65 -812.50	18.22	46 57,500	14 17,500	169 2,11,250
3 Dec	506.00	2.4 ₹ 3,000	0.1 125.00	18.78	136 1,70,000	61 76,250	154 1,92,500
2 Dec	507.95	2.3 ₹ 2,875	0.75 937.50	19.26	40 50,000	0 0	92 1,15,000
1 Dec	515.25	1.55 ₹ 1,937.5	0.15 187.50	19.98	19 23,750	5 6,250	91 1,13,750
28 Nov	517.40	1.4 ₹ 1,750	-0.05 -62.50	19.98	23 28,750	10 12,500	86 1,07,500
27 Nov	519.15	1.45 ₹ 1,812.5	-0.35 -437.50	20.51	15 18,750	6 7,500	76 95,000
26 Nov	517.20	1.8 ₹ 2,250	-0.6 -750.00	20.64	58 72,500	17 21,250	64 80,000
25 Nov	514.40	2.4 ₹ 3,000	-0.35 -437.50	20.79	20 25,000	12 15,000	49 61,250
24 Nov	512.40	2.75 ₹ 3,437.5	-8.25 -10312.50	20.73	56 70,000	37 46,250	37 46,250
21 Nov	515.65	11 ₹ 13,750	0 0.00	6.49	0 0	0 0	0 0
20 Nov	525.05	11 ₹ 13,750	0 0.00	7.65	0 0	0 0	0 0
19 Nov	517.55	11 ₹ 13,750	0 0.00	6.69	0 0	0 0	0 0
18 Nov	520.85	11 ₹ 13,750	0 0.00	7.02	0 0	0 0	0 0
17 Nov	524.25	11 ₹ 13,750	0 0.00	7.51	0 0	0 0	0 0
14 Nov	525.00	11 ₹ 13,750	0 0.00	7.41	0 0	0 0	0 0
13 Nov	522.20	11 ₹ 13,750	0 0.00	6.94	0 0	0 0	0 0
12 Nov	522.30	11 ₹ 13,750	0 0.00	6.93	0 0	0 0	0 0
11 Nov	519.95	11 ₹ 13,750	0 0.00	6.47	0 0	0 0	0 0
10 Nov	515.45	11 ₹ 13,750	0 0.00	5.99	0 0	0 0	0 0
7 Nov	518.65	11 ₹ 13,750	0 0.00	6.39	0 0	0 0	0 0
6 Nov	523.70	11 ₹ 13,750	0 0.00	6.95	0 0	0 0	0 0
4 Nov	517.05	11 ₹ 13,750	0 0.00	5.45	0 0	0 0	0 0
3 Nov	503.30	11 ₹ 13,750	0 0.00	4.00	0 0	0 0	0 0
31 Oct	487.55	11 ₹ 13,750	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	11 ₹ 13,750	0 0.00	3.60	0 0	0 0	0 0
29 Oct	508.05	11 ₹ 13,750	0 0.00	4.33	0 0	0 0	0 0

For Dabur India Ltd - strike price 485 expiring on 30DEC2025

Delta for 485 PE is -0.22

Historical price for 485 PE is as follows

On 16 Dec DABUR was trading at 497.20. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was 18.21, the open interest changed by 266 which increased total open position to 682

On 15 Dec DABUR was trading at 497.20. The strike last trading price was 2.15, which was -1.15 lower than the previous day. The implied volatity was 17.77, the open interest changed by 3 which increased total open position to 417

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 3.25, which was 1.35 higher than the previous day. The implied volatity was 17.94, the open interest changed by 33 which increased total open position to 414

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 18.44, the open interest changed by 11 which increased total open position to 384

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 2.2, which was 0.25 higher than the previous day. The implied volatity was 19.30, the open interest changed by 7 which increased total open position to 373

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 19.23, the open interest changed by 7 which increased total open position to 366

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 2.05, which was 0.65 higher than the previous day. The implied volatity was 19.39, the open interest changed by 117 which increased total open position to 359

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 18.51, the open interest changed by 70 which increased total open position to 239

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was 18.22, the open interest changed by 14 which increased total open position to 169

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was 18.78, the open interest changed by 61 which increased total open position to 154

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 2.3, which was 0.75 higher than the previous day. The implied volatity was 19.26, the open interest changed by 0 which decreased total open position to 92

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 19.98, the open interest changed by 5 which increased total open position to 91

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 19.98, the open interest changed by 10 which increased total open position to 86

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 20.51, the open interest changed by 6 which increased total open position to 76

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 1.8, which was -0.6 lower than the previous day. The implied volatity was 20.64, the open interest changed by 17 which increased total open position to 64

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 20.79, the open interest changed by 12 which increased total open position to 49

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 2.75, which was -8.25 lower than the previous day. The implied volatity was 20.73, the open interest changed by 37 which increased total open position to 37

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 6.49, 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 11, which was 0 lower than the previous day. The implied volatity was 7.65, 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 11, which was 0 lower than the previous day. The implied volatity was 6.69, 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 11, which was 0 lower than the previous day. The implied volatity was 7.02, 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 11, which was 0 lower than the previous day. The implied volatity was 7.51, 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 11, which was 0 lower than the previous day. The implied volatity was 7.41, 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 11, which was 0 lower than the previous day. The implied volatity was 6.94, 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 11, which was 0 lower than the previous day. The implied volatity was 6.93, 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 11, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0

On 10 Nov DABUR was trading at 515.45. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 5.99, 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 11, 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 6 Nov DABUR was trading at 523.70. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 6.95, 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 11, which was 0 lower than the previous day. The implied volatity was 5.45, 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 11, which was 0 lower than the previous day. The implied volatity was 4.00, 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 11, 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 11, which was 0 lower than the previous day. The implied volatity was 3.60, 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 11, which was 0 lower than the previous day. The implied volatity was 4.33, 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