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 495 CE
Delta: 0.57 Vega: 0.38 Theta: -0.34 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	497.20	9.15 ₹ 11,437.5	-0.75 -937.50	19.41	378 4,72,500	-28 -35,000	162 2,02,500
15 Dec	497.20	9.35 ₹ 11,687.5	0.5 625.00	17.87	367 4,58,750	-26 -32,500	190 2,37,500

12 Dec	495.00	8.9 ₹ 11,125	-3.95 -4937.50	18.18	472 5,90,000	209 2,61,250	221 2,76,250
11 Dec	501.75	13.2 ₹ 16,500	-3.65 -4562.50	15.10	38 47,500	3 3,750	13 16,250
10 Dec	502.55	16.85 ₹ 21,062.5	-2.6 -3250.00	-	0 0	0 0	10 12,500
9 Dec	503.60	16.85 ₹ 21,062.5	-2.6 -3250.00	18.98	19 23,750	2 2,500	10 12,500
8 Dec	504.45	19.45 ₹ 24,312.5	-1.1 -1375.00	-	0 0	0 0	8 10,000
5 Dec	510.10	19.45 ₹ 24,312.5	-1.1 -1375.00	10.66	10 12,500	2 2,500	8 10,000
4 Dec	508.10	20.55 ₹ 25,687.5	-5.9 -7375.00	-	0 0	0 0	0 0
3 Dec	506.00	20.55 ₹ 25,687.5	-5.9 -7375.00	-	0 0	5 6,250	0 0
2 Dec	507.95	20.55 ₹ 25,687.5	-5.9 -7375.00	19.75	5 6,250	4 5,000	5 6,250
1 Dec	515.25	26.45 ₹ 33,062.5	-1.9 -2375.00	-	0 0	1 1,250	0 0
28 Nov	517.40	26.45 ₹ 33,062.5	-1.9 -2375.00	-	6 7,500	1 1,250	1 1,250
27 Nov	519.15	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
26 Nov	517.20	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
25 Nov	514.40	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
24 Nov	512.40	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
21 Nov	515.65	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
20 Nov	525.05	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
19 Nov	517.55	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
18 Nov	520.85	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
17 Nov	524.25	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
14 Nov	525.00	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
13 Nov	522.20	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
12 Nov	522.30	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
11 Nov	519.95	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
10 Nov	515.45	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
7 Nov	518.65	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
6 Nov	523.70	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
4 Nov	517.05	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
3 Nov	503.30	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
31 Oct	487.55	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
29 Oct	508.05	28.35 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 495 expiring on 30DEC2025

Delta for 495 CE is 0.57

Historical price for 495 CE is as follows

On 16 Dec DABUR was trading at 497.20. The strike last trading price was 9.15, which was -0.75 lower than the previous day. The implied volatity was 19.41, the open interest changed by -28 which decreased total open position to 162

On 15 Dec DABUR was trading at 497.20. The strike last trading price was 9.35, which was 0.5 higher than the previous day. The implied volatity was 17.87, the open interest changed by -26 which decreased total open position to 190

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 8.9, which was -3.95 lower than the previous day. The implied volatity was 18.18, the open interest changed by 209 which increased total open position to 221

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 13.2, which was -3.65 lower than the previous day. The implied volatity was 15.10, the open interest changed by 3 which increased total open position to 13

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 16.85, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 16.85, which was -2.6 lower than the previous day. The implied volatity was 18.98, the open interest changed by 2 which increased total open position to 10

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 19.45, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 19.45, which was -1.1 lower than the previous day. The implied volatity was 10.66, the open interest changed by 2 which increased total open position to 8

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 20.55, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 20.55, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 20.55, which was -5.9 lower than the previous day. The implied volatity was 19.75, the open interest changed by 4 which increased total open position to 5

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 26.45, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 26.45, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 28.35, 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 26 Nov DABUR was trading at 517.20. The strike last trading price was 28.35, 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 Nov DABUR was trading at 514.40. The strike last trading price was 28.35, 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 Nov DABUR was trading at 512.40. The strike last trading price was 28.35, 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 Nov DABUR was trading at 515.65. The strike last trading price was 28.35, 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 Nov DABUR was trading at 525.05. The strike last trading price was 28.35, 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 Nov DABUR was trading at 517.55. The strike last trading price was 28.35, 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 Nov DABUR was trading at 520.85. The strike last trading price was 28.35, 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 Nov DABUR was trading at 524.25. The strike last trading price was 28.35, 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 14 Nov DABUR was trading at 525.00. The strike last trading price was 28.35, 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 Nov DABUR was trading at 522.20. The strike last trading price was 28.35, 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 Nov DABUR was trading at 522.30. The strike last trading price was 28.35, 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 Nov DABUR was trading at 519.95. The strike last trading price was 28.35, 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 Nov DABUR was trading at 515.45. The strike last trading price was 28.35, 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 Nov DABUR was trading at 518.65. The strike last trading price was 28.35, 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 Nov DABUR was trading at 523.70. The strike last trading price was 28.35, 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 Nov DABUR was trading at 517.05. The strike last trading price was 28.35, 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 Nov DABUR was trading at 503.30. The strike last trading price was 28.35, 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 31 Oct DABUR was trading at 487.55. The strike last trading price was 28.35, 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 28.35, 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 28.35, 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 495 PE
Delta: -0.42 Vega: 0.38 Theta: -0.18 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	497.20	5.5 ₹ 6,875	0.55 687.50	17.95	545 6,81,250	13 16,250	257 3,21,250
15 Dec	497.20	4.8 ₹ 6,000	-1.9 -2375.00	16.54	329 4,11,250	22 27,500	248 3,10,000
12 Dec	495.00	6.7 ₹ 8,375	2.65 3312.50	17.34	448 5,60,000	4 5,000	226 2,82,500
11 Dec	501.75	3.9 ₹ 4,875	-0.9 -1125.00	17.73	271 3,38,750	29 36,250	223 2,78,750
10 Dec	502.55	4.95 ₹ 6,187.5	1.05 1312.50	17.78	318 3,97,500	14 17,500	194 2,42,500
9 Dec	503.60	3.85 ₹ 4,812.5	-0.55 -687.50	18.46	110 1,37,500	-18 -22,500	180 2,25,000
8 Dec	504.45	4.45 ₹ 5,562.5	1.4 1750.00	19.61	163 2,03,750	11 13,750	198 2,47,500
5 Dec	510.10	3 ₹ 3,750	-0.4 -500.00	18.43	245 3,06,250	-2 -2,500	187 2,33,750
4 Dec	508.10	3.45 ₹ 4,312.5	-1.25 -1562.50	17.68	206 2,57,500	24 30,000	190 2,37,500
3 Dec	506.00	4.8 ₹ 6,000	0.45 562.50	18.76	167 2,08,750	20 25,000	167 2,08,750
2 Dec	507.95	4.55 ₹ 5,687.5	1.5 1875.00	19.28	128 1,60,000	-38 -47,500	146 1,82,500
1 Dec	515.25	3.05 ₹ 3,812.5	0.35 437.50	19.74	102 1,27,500	-4 -5,000	179 2,23,750
28 Nov	517.40	2.75 ₹ 3,437.5	0.1 125.00	19.83	124 1,55,000	34 42,500	183 2,28,750
27 Nov	519.15	2.65 ₹ 3,312.5	-0.5 -625.00	20.03	29 36,250	8 10,000	146 1,82,500
26 Nov	517.20	3 ₹ 3,750	-0.95 -1187.50	19.69	132 1,65,000	53 66,250	141 1,76,250
25 Nov	514.40	3.9 ₹ 4,875	-0.4 -500.00	19.86	98 1,22,500	30 37,500	82 1,02,500
24 Nov	512.40	4.3 ₹ 5,375	-0.3 -375.00	19.59	51 63,750	14 17,500	54 67,500
21 Nov	515.65	4.55 ₹ 5,687.5	1.2 1500.00	21.22	39 48,750	12 15,000	40 50,000
20 Nov	525.05	3.35 ₹ 4,187.5	-1.4 -1750.00	21.60	26 32,500	16 20,000	27 33,750
19 Nov	517.55	4.75 ₹ 5,937.5	-10 -12500.00	22.07	22 27,500	10 12,500	10 12,500
18 Nov	520.85	14.75 ₹ 18,437.5	0 0.00	5.25	0 0	0 0	0 0
17 Nov	524.25	14.75 ₹ 18,437.5	0 0.00	5.89	0 0	0 0	0 0
14 Nov	525.00	14.75 ₹ 18,437.5	0 0.00	5.88	0 0	0 0	0 0
13 Nov	522.20	14.75 ₹ 18,437.5	0 0.00	5.41	0 0	0 0	0 0
12 Nov	522.30	14.75 ₹ 18,437.5	0 0.00	5.38	0 0	0 0	0 0
11 Nov	519.95	14.75 ₹ 18,437.5	0 0.00	4.94	0 0	0 0	0 0
10 Nov	515.45	14.75 ₹ 18,437.5	0 0.00	4.45	0 0	0 0	0 0
7 Nov	518.65	14.75 ₹ 18,437.5	0 0.00	4.85	0 0	0 0	0 0
6 Nov	523.70	14.75 ₹ 18,437.5	0 0.00	5.02	0 0	0 0	0 0
4 Nov	517.05	14.75 ₹ 18,437.5	0 0.00	4.41	0 0	0 0	0 0
3 Nov	503.30	14.75 ₹ 18,437.5	0 0.00	2.49	0 0	0 0	0 0
31 Oct	487.55	14.75 ₹ 18,437.5	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	14.75 ₹ 18,437.5	0 0.00	2.12	0 0	0 0	0 0
29 Oct	508.05	14.75 ₹ 18,437.5	0 0.00	3.24	0 0	0 0	0 0

For Dabur India Ltd - strike price 495 expiring on 30DEC2025

Delta for 495 PE is -0.42

Historical price for 495 PE is as follows

On 16 Dec DABUR was trading at 497.20. The strike last trading price was 5.5, which was 0.55 higher than the previous day. The implied volatity was 17.95, the open interest changed by 13 which increased total open position to 257

On 15 Dec DABUR was trading at 497.20. The strike last trading price was 4.8, which was -1.9 lower than the previous day. The implied volatity was 16.54, the open interest changed by 22 which increased total open position to 248

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 6.7, which was 2.65 higher than the previous day. The implied volatity was 17.34, the open interest changed by 4 which increased total open position to 226

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 3.9, which was -0.9 lower than the previous day. The implied volatity was 17.73, the open interest changed by 29 which increased total open position to 223

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 4.95, which was 1.05 higher than the previous day. The implied volatity was 17.78, the open interest changed by 14 which increased total open position to 194

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 3.85, which was -0.55 lower than the previous day. The implied volatity was 18.46, the open interest changed by -18 which decreased total open position to 180

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 4.45, which was 1.4 higher than the previous day. The implied volatity was 19.61, the open interest changed by 11 which increased total open position to 198

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 3, which was -0.4 lower than the previous day. The implied volatity was 18.43, the open interest changed by -2 which decreased total open position to 187

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 3.45, which was -1.25 lower than the previous day. The implied volatity was 17.68, the open interest changed by 24 which increased total open position to 190

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 4.8, which was 0.45 higher than the previous day. The implied volatity was 18.76, the open interest changed by 20 which increased total open position to 167

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 4.55, which was 1.5 higher than the previous day. The implied volatity was 19.28, the open interest changed by -38 which decreased total open position to 146

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 3.05, which was 0.35 higher than the previous day. The implied volatity was 19.74, the open interest changed by -4 which decreased total open position to 179

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 2.75, which was 0.1 higher than the previous day. The implied volatity was 19.83, the open interest changed by 34 which increased total open position to 183

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 2.65, which was -0.5 lower than the previous day. The implied volatity was 20.03, the open interest changed by 8 which increased total open position to 146

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was 19.69, the open interest changed by 53 which increased total open position to 141

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 3.9, which was -0.4 lower than the previous day. The implied volatity was 19.86, the open interest changed by 30 which increased total open position to 82

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 4.3, which was -0.3 lower than the previous day. The implied volatity was 19.59, the open interest changed by 14 which increased total open position to 54

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 4.55, which was 1.2 higher than the previous day. The implied volatity was 21.22, the open interest changed by 12 which increased total open position to 40

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 3.35, which was -1.4 lower than the previous day. The implied volatity was 21.60, the open interest changed by 16 which increased total open position to 27

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 4.75, which was -10 lower than the previous day. The implied volatity was 22.07, the open interest changed by 10 which increased total open position to 10

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 5.25, 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 14.75, which was 0 lower than the previous day. The implied volatity was 5.89, 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 14.75, which was 0 lower than the previous day. The implied volatity was 5.88, 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 14.75, which was 0 lower than the previous day. The implied volatity was 5.41, 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 14.75, which was 0 lower than the previous day. The implied volatity was 5.38, 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 14.75, which was 0 lower than the previous day. The implied volatity was 4.94, 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 14.75, which was 0 lower than the previous day. The implied volatity was 4.45, 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 14.75, which was 0 lower than the previous day. The implied volatity was 4.85, 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 14.75, which was 0 lower than the previous day. The implied volatity was 5.02, 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 14.75, which was 0 lower than the previous day. The implied volatity was 4.41, 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 14.75, which was 0 lower than the previous day. The implied volatity was 2.49, 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 14.75, 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 14.75, which was 0 lower than the previous day. The implied volatity was 2.12, 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 14.75, which was 0 lower than the previous day. The implied volatity was 3.24, 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