DABUR
Dabur India Ltd
Historical option data for DABUR
11 Mar 2026 04:11 PM IST
| DABUR 30-MAR-2026 495 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.34
Theta: -0.27
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 471.85 | 4 | -1.85 | 26.76 | 126 | 23 | 261 | |||||||||
| 10 Mar | 480.90 | 6.45 | 2.85 | 24.95 | 277 | 119 | 239 | |||||||||
| 9 Mar | 466.70 | 3.6 | -2.55 | 26.81 | 240 | -26 | 118 | |||||||||
| 6 Mar | 478.60 | 6.05 | -3.05 | 23.44 | 119 | 55 | 145 | |||||||||
| 5 Mar | 487.90 | 9.1 | -1.65 | 21.01 | 186 | 33 | 90 | |||||||||
| 4 Mar | 487.40 | 11.05 | -14.25 | 24.39 | 157 | 52 | 56 | |||||||||
| 2 Mar | 507.60 | 25.3 | -8.95 | - | 0 | 4 | 0 | |||||||||
| 27 Feb | 518.50 | 25.3 | -8.95 | 8.38 | 7 | 4 | 4 | |||||||||
| 26 Feb | 524.45 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 518.65 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 518.05 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 514.35 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 509.70 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 501.65 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 510.60 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 516.80 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 514.25 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 512.45 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 519.55 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 522.35 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 519.70 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 514.40 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 508.30 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 504.30 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 501.20 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 500.50 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 499.00 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 502.10 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 506.60 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 510.45 | 34.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 515.75 | 34.25 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Dabur India Ltd - strike price 495 expiring on 30MAR2026
Delta for 495 CE is 0.24
Historical price for 495 CE is as follows
On 11 Mar DABUR was trading at 471.85. The strike last trading price was 4, which was -1.85 lower than the previous day. The implied volatity was 26.76, the open interest changed by 23 which increased total open position to 261
On 10 Mar DABUR was trading at 480.90. The strike last trading price was 6.45, which was 2.85 higher than the previous day. The implied volatity was 24.95, the open interest changed by 119 which increased total open position to 239
On 9 Mar DABUR was trading at 466.70. The strike last trading price was 3.6, which was -2.55 lower than the previous day. The implied volatity was 26.81, the open interest changed by -26 which decreased total open position to 118
On 6 Mar DABUR was trading at 478.60. The strike last trading price was 6.05, which was -3.05 lower than the previous day. The implied volatity was 23.44, the open interest changed by 55 which increased total open position to 145
On 5 Mar DABUR was trading at 487.90. The strike last trading price was 9.1, which was -1.65 lower than the previous day. The implied volatity was 21.01, the open interest changed by 33 which increased total open position to 90
On 4 Mar DABUR was trading at 487.40. The strike last trading price was 11.05, which was -14.25 lower than the previous day. The implied volatity was 24.39, the open interest changed by 52 which increased total open position to 56
On 2 Mar DABUR was trading at 507.60. The strike last trading price was 25.3, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 27 Feb DABUR was trading at 518.50. The strike last trading price was 25.3, which was -8.95 lower than the previous day. The implied volatity was 8.38, the open interest changed by 4 which increased total open position to 4
On 26 Feb DABUR was trading at 524.45. The strike last trading price was 34.25, 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 25 Feb DABUR was trading at 518.65. The strike last trading price was 34.25, 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 Feb DABUR was trading at 518.05. The strike last trading price was 34.25, 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 Feb DABUR was trading at 514.35. The strike last trading price was 34.25, 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 Feb DABUR was trading at 509.70. The strike last trading price was 34.25, 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 19 Feb DABUR was trading at 501.65. The strike last trading price was 34.25, 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 18 Feb DABUR was trading at 510.60. The strike last trading price was 34.25, 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 Feb DABUR was trading at 516.80. The strike last trading price was 34.25, 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 Feb DABUR was trading at 514.25. The strike last trading price was 34.25, 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 Feb DABUR was trading at 512.45. The strike last trading price was 34.25, 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 12 Feb DABUR was trading at 519.55. The strike last trading price was 34.25, 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 11 Feb DABUR was trading at 522.35. The strike last trading price was 34.25, 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 Feb DABUR was trading at 519.70. The strike last trading price was 34.25, 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 Feb DABUR was trading at 514.40. The strike last trading price was 34.25, 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 Feb DABUR was trading at 508.30. The strike last trading price was 34.25, 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 Feb DABUR was trading at 504.30. The strike last trading price was 34.25, 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 Feb DABUR was trading at 501.20. The strike last trading price was 34.25, 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 3 Feb DABUR was trading at 500.50. The strike last trading price was 34.25, 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 2 Feb DABUR was trading at 499.00. The strike last trading price was 34.25, 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 1 Feb DABUR was trading at 502.10. The strike last trading price was 34.25, 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 Jan DABUR was trading at 506.60. The strike last trading price was 34.25, 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 Jan DABUR was trading at 510.45. The strike last trading price was 34.25, 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 Jan DABUR was trading at 515.75. The strike last trading price was 34.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| DABUR 30MAR2026 495 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.37
Theta: -0.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 471.85 | 27.65 | 10.8 | 33.04 | 4 | 0 | 70 |
| 10 Mar | 480.90 | 16.9 | -13.65 | 22.06 | 29 | -6 | 71 |
| 9 Mar | 466.70 | 30.35 | 11.85 | 31.41 | 21 | -13 | 76 |
| 6 Mar | 478.60 | 18.5 | 3.8 | 20.68 | 2 | 1 | 90 |
| 5 Mar | 487.90 | 14.15 | -1.65 | 24.12 | 38 | 9 | 90 |
| 4 Mar | 487.40 | 15.8 | 9.25 | 26.83 | 121 | 7 | 81 |
| 2 Mar | 507.60 | 6.25 | 3.1 | 22.91 | 87 | 22 | 73 |
| 27 Feb | 518.50 | 3 | 0.55 | 20.92 | 88 | 9 | 51 |
| 26 Feb | 524.45 | 2.35 | -1 | 21.23 | 44 | 0 | 43 |
| 25 Feb | 518.65 | 3.35 | -1.05 | 21.27 | 61 | 26 | 43 |
| 24 Feb | 518.05 | 4.1 | -6.6 | 21.91 | 41 | 18 | 18 |
| 23 Feb | 514.35 | 10.7 | 0 | 4.75 | 0 | 0 | 0 |
| 20 Feb | 509.70 | 10.7 | 0 | 3.59 | 0 | 0 | 0 |
| 19 Feb | 501.65 | 10.7 | 0 | 2.15 | 0 | 0 | 0 |
| 18 Feb | 510.60 | 10.7 | 0 | 3.82 | 0 | 0 | 0 |
| 17 Feb | 516.80 | 10.7 | 0 | 4.73 | 0 | 0 | 0 |
| 16 Feb | 514.25 | 10.7 | 0 | 4.35 | 0 | 0 | 0 |
| 13 Feb | 512.45 | 10.7 | 0 | 3.85 | 0 | 0 | 0 |
| 12 Feb | 519.55 | 10.7 | 0 | 5.14 | 0 | 0 | 0 |
| 11 Feb | 522.35 | 10.7 | 0 | 5.45 | 0 | 0 | 0 |
| 10 Feb | 519.70 | 10.7 | 0 | 4.9 | 0 | 0 | 0 |
| 9 Feb | 514.40 | 10.7 | 0 | 4.2 | 0 | 0 | 0 |
| 6 Feb | 508.30 | 10.7 | 0 | 3.18 | 0 | 0 | 0 |
| 5 Feb | 504.30 | 10.7 | 0 | 2.78 | 0 | 0 | 0 |
| 4 Feb | 501.20 | 10.7 | 0 | 1.95 | 0 | 0 | 0 |
| 3 Feb | 500.50 | 10.7 | 0 | 2.02 | 0 | 0 | 0 |
| 2 Feb | 499.00 | 10.7 | 0 | 1.85 | 0 | 0 | 0 |
| 1 Feb | 502.10 | 10.7 | 0 | 2.21 | 0 | 0 | 0 |
| 30 Jan | 506.60 | 10.7 | 0 | 2.9 | 0 | 0 | 0 |
| 29 Jan | 510.45 | 10.7 | 0 | 3.25 | 0 | 0 | 0 |
| 28 Jan | 515.75 | 10.7 | 0 | 4.05 | 0 | 0 | 0 |
For Dabur India Ltd - strike price 495 expiring on 30MAR2026
Delta for 495 PE is -0.71
Historical price for 495 PE is as follows
On 11 Mar DABUR was trading at 471.85. The strike last trading price was 27.65, which was 10.8 higher than the previous day. The implied volatity was 33.04, the open interest changed by 0 which decreased total open position to 70
On 10 Mar DABUR was trading at 480.90. The strike last trading price was 16.9, which was -13.65 lower than the previous day. The implied volatity was 22.06, the open interest changed by -6 which decreased total open position to 71
On 9 Mar DABUR was trading at 466.70. The strike last trading price was 30.35, which was 11.85 higher than the previous day. The implied volatity was 31.41, the open interest changed by -13 which decreased total open position to 76
On 6 Mar DABUR was trading at 478.60. The strike last trading price was 18.5, which was 3.8 higher than the previous day. The implied volatity was 20.68, the open interest changed by 1 which increased total open position to 90
On 5 Mar DABUR was trading at 487.90. The strike last trading price was 14.15, which was -1.65 lower than the previous day. The implied volatity was 24.12, the open interest changed by 9 which increased total open position to 90
On 4 Mar DABUR was trading at 487.40. The strike last trading price was 15.8, which was 9.25 higher than the previous day. The implied volatity was 26.83, the open interest changed by 7 which increased total open position to 81
On 2 Mar DABUR was trading at 507.60. The strike last trading price was 6.25, which was 3.1 higher than the previous day. The implied volatity was 22.91, the open interest changed by 22 which increased total open position to 73
On 27 Feb DABUR was trading at 518.50. The strike last trading price was 3, which was 0.55 higher than the previous day. The implied volatity was 20.92, the open interest changed by 9 which increased total open position to 51
On 26 Feb DABUR was trading at 524.45. The strike last trading price was 2.35, which was -1 lower than the previous day. The implied volatity was 21.23, the open interest changed by 0 which decreased total open position to 43
On 25 Feb DABUR was trading at 518.65. The strike last trading price was 3.35, which was -1.05 lower than the previous day. The implied volatity was 21.27, the open interest changed by 26 which increased total open position to 43
On 24 Feb DABUR was trading at 518.05. The strike last trading price was 4.1, which was -6.6 lower than the previous day. The implied volatity was 21.91, the open interest changed by 18 which increased total open position to 18
On 23 Feb DABUR was trading at 514.35. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 20 Feb DABUR was trading at 509.70. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 19 Feb DABUR was trading at 501.65. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0
On 18 Feb DABUR was trading at 510.60. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0
On 17 Feb DABUR was trading at 516.80. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
On 16 Feb DABUR was trading at 514.25. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 13 Feb DABUR was trading at 512.45. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 12 Feb DABUR was trading at 519.55. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0
On 11 Feb DABUR was trading at 522.35. The strike last trading price was 10.7, 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 10 Feb DABUR was trading at 519.70. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 4.9, the open interest changed by 0 which decreased total open position to 0
On 9 Feb DABUR was trading at 514.40. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 4.2, the open interest changed by 0 which decreased total open position to 0
On 6 Feb DABUR was trading at 508.30. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 5 Feb DABUR was trading at 504.30. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 4 Feb DABUR was trading at 501.20. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 3 Feb DABUR was trading at 500.50. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 2 Feb DABUR was trading at 499.00. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 1 Feb DABUR was trading at 502.10. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
On 30 Jan DABUR was trading at 506.60. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
On 29 Jan DABUR was trading at 510.45. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0
On 28 Jan DABUR was trading at 515.75. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 4.05, the open interest changed by 0 which decreased total open position to 0
