DABUR
Dabur India Ltd
Historical option data for DABUR
20 Feb 2026 04:12 PM IST
| DABUR 24-FEB-2026 500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.12
Theta: -0.38
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 509.70 | 10 | 5.05 | 17.04 | 666 | -190 | 378 | |||||||||
| 19 Feb | 501.65 | 4.6 | -7.05 | 15.7 | 519 | 67 | 569 | |||||||||
| 18 Feb | 510.60 | 12.25 | -5.5 | 18.92 | 570 | 37 | 504 | |||||||||
| 17 Feb | 516.80 | 17.35 | -0.5 | 16.73 | 34 | -4 | 467 | |||||||||
| 16 Feb | 514.25 | 17.65 | 2.9 | 26.47 | 53 | -16 | 473 | |||||||||
| 13 Feb | 512.45 | 14.15 | -8.35 | 15.87 | 135 | -35 | 490 | |||||||||
| 12 Feb | 519.55 | 22.5 | -2.7 | 19.91 | 33 | -8 | 526 | |||||||||
| 11 Feb | 522.35 | 24.4 | 2.2 | 17.65 | 116 | -75 | 534 | |||||||||
| 10 Feb | 519.70 | 22 | 3.45 | 21.72 | 593 | -209 | 613 | |||||||||
| 9 Feb | 514.40 | 17.2 | 1.75 | 20.25 | 732 | -147 | 831 | |||||||||
| 6 Feb | 508.30 | 15.8 | 2.5 | 22.4 | 1,606 | 38 | 952 | |||||||||
| 5 Feb | 504.30 | 13.3 | 1.45 | 19.57 | 1,098 | -51 | 913 | |||||||||
| 4 Feb | 501.20 | 11.35 | -0.65 | 21.49 | 1,193 | -113 | 965 | |||||||||
| 3 Feb | 500.50 | 11.65 | -0.45 | 21.28 | 2,724 | 620 | 1,073 | |||||||||
| 2 Feb | 499.00 | 12.1 | -2.55 | 23.52 | 878 | 93 | 453 | |||||||||
| 1 Feb | 502.10 | 14.25 | -4.75 | 23.75 | 767 | 78 | 360 | |||||||||
| 30 Jan | 506.60 | 18.7 | -2.85 | 25.06 | 615 | -30 | 283 | |||||||||
| 29 Jan | 510.45 | 20.95 | -6.45 | 26.45 | 629 | 97 | 313 | |||||||||
| 28 Jan | 515.75 | 28.1 | 1.15 | 28.14 | 188 | 29 | 216 | |||||||||
| 27 Jan | 513.40 | 27.35 | -2.4 | 27.8 | 24 | 19 | 187 | |||||||||
| 23 Jan | 519.00 | 29.55 | -5.5 | 24.4 | 43 | 14 | 165 | |||||||||
| 22 Jan | 525.35 | 34.9 | 6.5 | 26.17 | 147 | -9 | 150 | |||||||||
| 21 Jan | 516.20 | 28.4 | 8.25 | 23.38 | 113 | 13 | 160 | |||||||||
| 20 Jan | 505.10 | 20.15 | -4.55 | 21.68 | 68 | 55 | 147 | |||||||||
| 19 Jan | 512.75 | 24.7 | -2.1 | 22.74 | 8 | 4 | 92 | |||||||||
| 16 Jan | 514.55 | 26.8 | 1.3 | 22.43 | 7 | 1 | 88 | |||||||||
| 14 Jan | 513.75 | 25.5 | -7.5 | 20.86 | 34 | 31 | 87 | |||||||||
| 13 Jan | 522.05 | 33 | -0.2 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 524.00 | 33 | -0.2 | 17.14 | 30 | 25 | 54 | |||||||||
| 9 Jan | 522.40 | 33.2 | -1.45 | 18.22 | 2 | 1 | 28 | |||||||||
| 8 Jan | 519.45 | 34.65 | 2.65 | - | 0 | 0 | 27 | |||||||||
| 7 Jan | 520.90 | 34.65 | 2.65 | 24.85 | 26 | 21 | 22 | |||||||||
| 6 Jan | 520.35 | 32 | 13.3 | - | 0 | 0 | 1 | |||||||||
| 5 Jan | 521.20 | 32 | 13.3 | - | 0 | 0 | 1 | |||||||||
| 2 Jan | 522.60 | 32 | 13.3 | - | 6 | -1 | 2 | |||||||||
| 1 Jan | 499.95 | 18.7 | -3.8 | 19.71 | 1 | 0 | 2 | |||||||||
| 31 Dec | 503.60 | 22.5 | -15.5 | 21.14 | 4 | 2 | 2 | |||||||||
| 30 Dec | 495.65 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 489.30 | 38 | 0 | 0.67 | 0 | 0 | 0 | |||||||||
| 26 Dec | 488.20 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 490.55 | 38 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 23 Dec | 493.15 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 493.70 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 493.95 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Dec | 492.55 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 494.15 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 497.20 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 497.20 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 495.00 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 501.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 502.55 | 38 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 503.60 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 504.45 | 38 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 510.10 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 508.10 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 506.00 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 507.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 515.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 517.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 519.15 | - | - | - | 0 | 0 | 0 | |||||||||
For Dabur India Ltd - strike price 500 expiring on 24FEB2026
Delta for 500 CE is 0.85
Historical price for 500 CE is as follows
On 20 Feb DABUR was trading at 509.70. The strike last trading price was 10, which was 5.05 higher than the previous day. The implied volatity was 17.04, the open interest changed by -190 which decreased total open position to 378
On 19 Feb DABUR was trading at 501.65. The strike last trading price was 4.6, which was -7.05 lower than the previous day. The implied volatity was 15.7, the open interest changed by 67 which increased total open position to 569
On 18 Feb DABUR was trading at 510.60. The strike last trading price was 12.25, which was -5.5 lower than the previous day. The implied volatity was 18.92, the open interest changed by 37 which increased total open position to 504
On 17 Feb DABUR was trading at 516.80. The strike last trading price was 17.35, which was -0.5 lower than the previous day. The implied volatity was 16.73, the open interest changed by -4 which decreased total open position to 467
On 16 Feb DABUR was trading at 514.25. The strike last trading price was 17.65, which was 2.9 higher than the previous day. The implied volatity was 26.47, the open interest changed by -16 which decreased total open position to 473
On 13 Feb DABUR was trading at 512.45. The strike last trading price was 14.15, which was -8.35 lower than the previous day. The implied volatity was 15.87, the open interest changed by -35 which decreased total open position to 490
On 12 Feb DABUR was trading at 519.55. The strike last trading price was 22.5, which was -2.7 lower than the previous day. The implied volatity was 19.91, the open interest changed by -8 which decreased total open position to 526
On 11 Feb DABUR was trading at 522.35. The strike last trading price was 24.4, which was 2.2 higher than the previous day. The implied volatity was 17.65, the open interest changed by -75 which decreased total open position to 534
On 10 Feb DABUR was trading at 519.70. The strike last trading price was 22, which was 3.45 higher than the previous day. The implied volatity was 21.72, the open interest changed by -209 which decreased total open position to 613
On 9 Feb DABUR was trading at 514.40. The strike last trading price was 17.2, which was 1.75 higher than the previous day. The implied volatity was 20.25, the open interest changed by -147 which decreased total open position to 831
On 6 Feb DABUR was trading at 508.30. The strike last trading price was 15.8, which was 2.5 higher than the previous day. The implied volatity was 22.4, the open interest changed by 38 which increased total open position to 952
On 5 Feb DABUR was trading at 504.30. The strike last trading price was 13.3, which was 1.45 higher than the previous day. The implied volatity was 19.57, the open interest changed by -51 which decreased total open position to 913
On 4 Feb DABUR was trading at 501.20. The strike last trading price was 11.35, which was -0.65 lower than the previous day. The implied volatity was 21.49, the open interest changed by -113 which decreased total open position to 965
On 3 Feb DABUR was trading at 500.50. The strike last trading price was 11.65, which was -0.45 lower than the previous day. The implied volatity was 21.28, the open interest changed by 620 which increased total open position to 1073
On 2 Feb DABUR was trading at 499.00. The strike last trading price was 12.1, which was -2.55 lower than the previous day. The implied volatity was 23.52, the open interest changed by 93 which increased total open position to 453
On 1 Feb DABUR was trading at 502.10. The strike last trading price was 14.25, which was -4.75 lower than the previous day. The implied volatity was 23.75, the open interest changed by 78 which increased total open position to 360
On 30 Jan DABUR was trading at 506.60. The strike last trading price was 18.7, which was -2.85 lower than the previous day. The implied volatity was 25.06, the open interest changed by -30 which decreased total open position to 283
On 29 Jan DABUR was trading at 510.45. The strike last trading price was 20.95, which was -6.45 lower than the previous day. The implied volatity was 26.45, the open interest changed by 97 which increased total open position to 313
On 28 Jan DABUR was trading at 515.75. The strike last trading price was 28.1, which was 1.15 higher than the previous day. The implied volatity was 28.14, the open interest changed by 29 which increased total open position to 216
On 27 Jan DABUR was trading at 513.40. The strike last trading price was 27.35, which was -2.4 lower than the previous day. The implied volatity was 27.8, the open interest changed by 19 which increased total open position to 187
On 23 Jan DABUR was trading at 519.00. The strike last trading price was 29.55, which was -5.5 lower than the previous day. The implied volatity was 24.4, the open interest changed by 14 which increased total open position to 165
On 22 Jan DABUR was trading at 525.35. The strike last trading price was 34.9, which was 6.5 higher than the previous day. The implied volatity was 26.17, the open interest changed by -9 which decreased total open position to 150
On 21 Jan DABUR was trading at 516.20. The strike last trading price was 28.4, which was 8.25 higher than the previous day. The implied volatity was 23.38, the open interest changed by 13 which increased total open position to 160
On 20 Jan DABUR was trading at 505.10. The strike last trading price was 20.15, which was -4.55 lower than the previous day. The implied volatity was 21.68, the open interest changed by 55 which increased total open position to 147
On 19 Jan DABUR was trading at 512.75. The strike last trading price was 24.7, which was -2.1 lower than the previous day. The implied volatity was 22.74, the open interest changed by 4 which increased total open position to 92
On 16 Jan DABUR was trading at 514.55. The strike last trading price was 26.8, which was 1.3 higher than the previous day. The implied volatity was 22.43, the open interest changed by 1 which increased total open position to 88
On 14 Jan DABUR was trading at 513.75. The strike last trading price was 25.5, which was -7.5 lower than the previous day. The implied volatity was 20.86, the open interest changed by 31 which increased total open position to 87
On 13 Jan DABUR was trading at 522.05. The strike last trading price was 33, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan DABUR was trading at 524.00. The strike last trading price was 33, which was -0.2 lower than the previous day. The implied volatity was 17.14, the open interest changed by 25 which increased total open position to 54
On 9 Jan DABUR was trading at 522.40. The strike last trading price was 33.2, which was -1.45 lower than the previous day. The implied volatity was 18.22, the open interest changed by 1 which increased total open position to 28
On 8 Jan DABUR was trading at 519.45. The strike last trading price was 34.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 7 Jan DABUR was trading at 520.90. The strike last trading price was 34.65, which was 2.65 higher than the previous day. The implied volatity was 24.85, the open interest changed by 21 which increased total open position to 22
On 6 Jan DABUR was trading at 520.35. The strike last trading price was 32, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan DABUR was trading at 521.20. The strike last trading price was 32, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jan DABUR was trading at 522.60. The strike last trading price was 32, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2
On 1 Jan DABUR was trading at 499.95. The strike last trading price was 18.7, which was -3.8 lower than the previous day. The implied volatity was 19.71, the open interest changed by 0 which decreased total open position to 2
On 31 Dec DABUR was trading at 503.60. The strike last trading price was 22.5, which was -15.5 lower than the previous day. The implied volatity was 21.14, the open interest changed by 2 which increased total open position to 2
On 30 Dec DABUR was trading at 495.65. The strike last trading price was 38, 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 Dec DABUR was trading at 489.30. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 26 Dec DABUR was trading at 488.20. The strike last trading price was 38, 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 Dec DABUR was trading at 490.55. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 23 Dec DABUR was trading at 493.15. The strike last trading price was 38, 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 Dec DABUR was trading at 493.70. The strike last trading price was 38, 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 Dec DABUR was trading at 493.95. The strike last trading price was 38, 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 Dec DABUR was trading at 492.55. The strike last trading price was 38, 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 Dec DABUR was trading at 494.15. The strike last trading price was 38, 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 Dec DABUR was trading at 497.20. The strike last trading price was 38, 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 Dec DABUR was trading at 497.20. The strike last trading price was 38, 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 Dec DABUR was trading at 495.00. The strike last trading price was 38, 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 Dec DABUR was trading at 501.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec DABUR was trading at 502.55. The strike last trading price was 38, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec DABUR was trading at 503.60. The strike last trading price was 38, 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 Dec DABUR was trading at 504.45. The strike last trading price was 38, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec DABUR was trading at 510.10. The strike last trading price was 38, 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 Dec DABUR was trading at 508.10. The strike last trading price was 38, 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 Dec DABUR was trading at 506.00. The strike last trading price was 38, 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 Dec DABUR was trading at 507.95. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DABUR 24FEB2026 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.16
Theta: -0.45
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 509.70 | 1.7 | -2.4 | 23.96 | 1,488 | -148 | 535 |
| 19 Feb | 501.65 | 4.5 | 2.65 | 22.79 | 1,357 | -327 | 696 |
| 18 Feb | 510.60 | 1.75 | 0.65 | 21.79 | 3,222 | 337 | 1,020 |
| 17 Feb | 516.80 | 1.15 | -0.55 | 23.23 | 440 | 82 | 683 |
| 16 Feb | 514.25 | 1.65 | -1.25 | 22.2 | 263 | 0 | 602 |
| 13 Feb | 512.45 | 3.15 | 1.45 | 22.79 | 590 | -84 | 602 |
| 12 Feb | 519.55 | 1.65 | 0.25 | 22.58 | 349 | -28 | 687 |
| 11 Feb | 522.35 | 1.5 | -0.85 | 22.54 | 564 | 11 | 722 |
| 10 Feb | 519.70 | 2.4 | -1.25 | 22.91 | 419 | -26 | 694 |
| 9 Feb | 514.40 | 3.85 | -2 | 22.66 | 437 | -23 | 733 |
| 6 Feb | 508.30 | 5.8 | -2.1 | 22.55 | 829 | 58 | 755 |
| 5 Feb | 504.30 | 7.6 | -2.15 | 24.16 | 909 | 14 | 697 |
| 4 Feb | 501.20 | 10.1 | -0.45 | 24.37 | 878 | -5 | 683 |
| 3 Feb | 500.50 | 10.75 | 0.3 | 25.43 | 1,403 | 209 | 686 |
| 2 Feb | 499.00 | 10.3 | -1.4 | 22.4 | 729 | 69 | 478 |
| 1 Feb | 502.10 | 12 | 1.85 | 28.28 | 712 | -50 | 413 |
| 30 Jan | 506.60 | 10 | -0.65 | 27.58 | 1,704 | 78 | 465 |
| 29 Jan | 510.45 | 9.45 | -0.05 | 27.44 | 1,689 | 118 | 386 |
| 28 Jan | 515.75 | 9.2 | -0.2 | 32.24 | 539 | 38 | 267 |
| 27 Jan | 513.40 | 9.25 | 0.9 | 31.06 | 208 | 70 | 226 |
| 23 Jan | 519.00 | 8.4 | 1.7 | 29.79 | 441 | -96 | 154 |
| 22 Jan | 525.35 | 6.75 | -1.8 | 28.99 | 229 | -35 | 250 |
| 21 Jan | 516.20 | 8.3 | -3.4 | 28.03 | 436 | 144 | 286 |
| 20 Jan | 505.10 | 11.85 | 3.05 | 27.66 | 82 | 20 | 142 |
| 19 Jan | 512.75 | 8.8 | 0.45 | 25.39 | 65 | 29 | 123 |
| 16 Jan | 514.55 | 8.5 | -0.05 | 25.22 | 49 | 18 | 95 |
| 14 Jan | 513.75 | 8.65 | 1.15 | 24.36 | 47 | -1 | 76 |
| 13 Jan | 522.05 | 7.5 | 1.2 | 25.72 | 25 | 2 | 77 |
| 12 Jan | 524.00 | 6.3 | -0.3 | 25.08 | 8 | 4 | 75 |
| 9 Jan | 522.40 | 6.6 | -1.15 | 24.57 | 41 | 6 | 71 |
| 8 Jan | 519.45 | 7.75 | 0.75 | 24.18 | 18 | -6 | 65 |
| 7 Jan | 520.90 | 7 | -0.2 | 23.43 | 18 | -7 | 71 |
| 6 Jan | 520.35 | 7.2 | -0.4 | 23.97 | 43 | -12 | 79 |
| 5 Jan | 521.20 | 7.85 | 1.25 | 24.36 | 100 | 64 | 78 |
| 2 Jan | 522.60 | 6.6 | -5.9 | 23.94 | 23 | 11 | 13 |
| 1 Jan | 499.95 | 12.5 | -2.25 | 20.64 | 1 | 0 | 1 |
| 31 Dec | 503.60 | 14.75 | -1.35 | 25.73 | 1 | 0 | 0 |
| 30 Dec | 495.65 | 16.1 | 0 | 0.46 | 0 | 0 | 0 |
| 29 Dec | 489.30 | 16.1 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 488.20 | 16.1 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 490.55 | 16.1 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 493.15 | 16.1 | 0 | 0.28 | 0 | 0 | 0 |
| 22 Dec | 493.70 | 16.1 | 0 | 0.4 | 0 | 0 | 0 |
| 19 Dec | 493.95 | 16.1 | 0 | 0.42 | 0 | 0 | 0 |
| 18 Dec | 492.55 | 16.1 | 0 | 0.36 | 0 | 0 | 0 |
| 17 Dec | 494.15 | 16.1 | 0 | 0.41 | 0 | 0 | 0 |
| 16 Dec | 497.20 | 16.1 | 0 | 0.84 | 0 | 0 | 0 |
| 15 Dec | 497.20 | 16.1 | 0 | 0.92 | 0 | 0 | 0 |
| 12 Dec | 495.00 | 16.1 | 0 | 0.71 | 0 | 0 | 0 |
| 11 Dec | 501.75 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 502.55 | 16.1 | - | - | 0 | 0 | 0 |
| 9 Dec | 503.60 | 16.1 | 0 | 1.85 | 0 | 0 | 0 |
| 8 Dec | 504.45 | 16.1 | - | - | 0 | 0 | 0 |
| 5 Dec | 510.10 | 16.1 | 0 | 2.73 | 0 | 0 | 0 |
| 4 Dec | 508.10 | 16.1 | 0 | 2.52 | 0 | 0 | 0 |
| 3 Dec | 506.00 | 16.1 | 0 | 2.27 | 0 | 0 | 0 |
| 2 Dec | 507.95 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 515.25 | - | - | - | 0 | 0 | 0 |
| 28 Nov | 517.40 | - | - | - | 0 | 0 | 0 |
| 27 Nov | 519.15 | - | - | - | 0 | 0 | 0 |
For Dabur India Ltd - strike price 500 expiring on 24FEB2026
Delta for 500 PE is -0.23
Historical price for 500 PE is as follows
On 20 Feb DABUR was trading at 509.70. The strike last trading price was 1.7, which was -2.4 lower than the previous day. The implied volatity was 23.96, the open interest changed by -148 which decreased total open position to 535
On 19 Feb DABUR was trading at 501.65. The strike last trading price was 4.5, which was 2.65 higher than the previous day. The implied volatity was 22.79, the open interest changed by -327 which decreased total open position to 696
On 18 Feb DABUR was trading at 510.60. The strike last trading price was 1.75, which was 0.65 higher than the previous day. The implied volatity was 21.79, the open interest changed by 337 which increased total open position to 1020
On 17 Feb DABUR was trading at 516.80. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was 23.23, the open interest changed by 82 which increased total open position to 683
On 16 Feb DABUR was trading at 514.25. The strike last trading price was 1.65, which was -1.25 lower than the previous day. The implied volatity was 22.2, the open interest changed by 0 which decreased total open position to 602
On 13 Feb DABUR was trading at 512.45. The strike last trading price was 3.15, which was 1.45 higher than the previous day. The implied volatity was 22.79, the open interest changed by -84 which decreased total open position to 602
On 12 Feb DABUR was trading at 519.55. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was 22.58, the open interest changed by -28 which decreased total open position to 687
On 11 Feb DABUR was trading at 522.35. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was 22.54, the open interest changed by 11 which increased total open position to 722
On 10 Feb DABUR was trading at 519.70. The strike last trading price was 2.4, which was -1.25 lower than the previous day. The implied volatity was 22.91, the open interest changed by -26 which decreased total open position to 694
On 9 Feb DABUR was trading at 514.40. The strike last trading price was 3.85, which was -2 lower than the previous day. The implied volatity was 22.66, the open interest changed by -23 which decreased total open position to 733
On 6 Feb DABUR was trading at 508.30. The strike last trading price was 5.8, which was -2.1 lower than the previous day. The implied volatity was 22.55, the open interest changed by 58 which increased total open position to 755
On 5 Feb DABUR was trading at 504.30. The strike last trading price was 7.6, which was -2.15 lower than the previous day. The implied volatity was 24.16, the open interest changed by 14 which increased total open position to 697
On 4 Feb DABUR was trading at 501.20. The strike last trading price was 10.1, which was -0.45 lower than the previous day. The implied volatity was 24.37, the open interest changed by -5 which decreased total open position to 683
On 3 Feb DABUR was trading at 500.50. The strike last trading price was 10.75, which was 0.3 higher than the previous day. The implied volatity was 25.43, the open interest changed by 209 which increased total open position to 686
On 2 Feb DABUR was trading at 499.00. The strike last trading price was 10.3, which was -1.4 lower than the previous day. The implied volatity was 22.4, the open interest changed by 69 which increased total open position to 478
On 1 Feb DABUR was trading at 502.10. The strike last trading price was 12, which was 1.85 higher than the previous day. The implied volatity was 28.28, the open interest changed by -50 which decreased total open position to 413
On 30 Jan DABUR was trading at 506.60. The strike last trading price was 10, which was -0.65 lower than the previous day. The implied volatity was 27.58, the open interest changed by 78 which increased total open position to 465
On 29 Jan DABUR was trading at 510.45. The strike last trading price was 9.45, which was -0.05 lower than the previous day. The implied volatity was 27.44, the open interest changed by 118 which increased total open position to 386
On 28 Jan DABUR was trading at 515.75. The strike last trading price was 9.2, which was -0.2 lower than the previous day. The implied volatity was 32.24, the open interest changed by 38 which increased total open position to 267
On 27 Jan DABUR was trading at 513.40. The strike last trading price was 9.25, which was 0.9 higher than the previous day. The implied volatity was 31.06, the open interest changed by 70 which increased total open position to 226
On 23 Jan DABUR was trading at 519.00. The strike last trading price was 8.4, which was 1.7 higher than the previous day. The implied volatity was 29.79, the open interest changed by -96 which decreased total open position to 154
On 22 Jan DABUR was trading at 525.35. The strike last trading price was 6.75, which was -1.8 lower than the previous day. The implied volatity was 28.99, the open interest changed by -35 which decreased total open position to 250
On 21 Jan DABUR was trading at 516.20. The strike last trading price was 8.3, which was -3.4 lower than the previous day. The implied volatity was 28.03, the open interest changed by 144 which increased total open position to 286
On 20 Jan DABUR was trading at 505.10. The strike last trading price was 11.85, which was 3.05 higher than the previous day. The implied volatity was 27.66, the open interest changed by 20 which increased total open position to 142
On 19 Jan DABUR was trading at 512.75. The strike last trading price was 8.8, which was 0.45 higher than the previous day. The implied volatity was 25.39, the open interest changed by 29 which increased total open position to 123
On 16 Jan DABUR was trading at 514.55. The strike last trading price was 8.5, which was -0.05 lower than the previous day. The implied volatity was 25.22, the open interest changed by 18 which increased total open position to 95
On 14 Jan DABUR was trading at 513.75. The strike last trading price was 8.65, which was 1.15 higher than the previous day. The implied volatity was 24.36, the open interest changed by -1 which decreased total open position to 76
On 13 Jan DABUR was trading at 522.05. The strike last trading price was 7.5, which was 1.2 higher than the previous day. The implied volatity was 25.72, the open interest changed by 2 which increased total open position to 77
On 12 Jan DABUR was trading at 524.00. The strike last trading price was 6.3, which was -0.3 lower than the previous day. The implied volatity was 25.08, the open interest changed by 4 which increased total open position to 75
On 9 Jan DABUR was trading at 522.40. The strike last trading price was 6.6, which was -1.15 lower than the previous day. The implied volatity was 24.57, the open interest changed by 6 which increased total open position to 71
On 8 Jan DABUR was trading at 519.45. The strike last trading price was 7.75, which was 0.75 higher than the previous day. The implied volatity was 24.18, the open interest changed by -6 which decreased total open position to 65
On 7 Jan DABUR was trading at 520.90. The strike last trading price was 7, which was -0.2 lower than the previous day. The implied volatity was 23.43, the open interest changed by -7 which decreased total open position to 71
On 6 Jan DABUR was trading at 520.35. The strike last trading price was 7.2, which was -0.4 lower than the previous day. The implied volatity was 23.97, the open interest changed by -12 which decreased total open position to 79
On 5 Jan DABUR was trading at 521.20. The strike last trading price was 7.85, which was 1.25 higher than the previous day. The implied volatity was 24.36, the open interest changed by 64 which increased total open position to 78
On 2 Jan DABUR was trading at 522.60. The strike last trading price was 6.6, which was -5.9 lower than the previous day. The implied volatity was 23.94, the open interest changed by 11 which increased total open position to 13
On 1 Jan DABUR was trading at 499.95. The strike last trading price was 12.5, which was -2.25 lower than the previous day. The implied volatity was 20.64, the open interest changed by 0 which decreased total open position to 1
On 31 Dec DABUR was trading at 503.60. The strike last trading price was 14.75, which was -1.35 lower than the previous day. The implied volatity was 25.73, the open interest changed by 0 which decreased total open position to 0
On 30 Dec DABUR was trading at 495.65. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 29 Dec DABUR was trading at 489.30. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec DABUR was trading at 488.20. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec DABUR was trading at 490.55. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec DABUR was trading at 493.15. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 22 Dec DABUR was trading at 493.70. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 19 Dec DABUR was trading at 493.95. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 18 Dec DABUR was trading at 492.55. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 17 Dec DABUR was trading at 494.15. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 16 Dec DABUR was trading at 497.20. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 15 Dec DABUR was trading at 497.20. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 12 Dec DABUR was trading at 495.00. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 11 Dec DABUR was trading at 501.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec DABUR was trading at 502.55. The strike last trading price was 16.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec DABUR was trading at 503.60. The strike last trading price was 16.1, 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 8 Dec DABUR was trading at 504.45. The strike last trading price was 16.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec DABUR was trading at 510.10. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 4 Dec DABUR was trading at 508.10. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 2.52, 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 16.1, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0
On 2 Dec DABUR was trading at 507.95. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
