DABUR

Dabur India Ltd

490.55 -2.60 (-0.53%)

L: 489.05 H: 495.05

Back to Option Chain

Historical option data for DABUR
24 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 27-JAN-2026 500 CE
Delta: 0.44 Vega: 0.59 Theta: -0.21 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	490.55	8.5 ₹ 10,625	-1.6 -2000.00	17.55	590 7,37,500	253 3,16,250	818 10,22,500
23 Dec	493.15	10.1 ₹ 12,625	-0.55 -687.50	17.96	334 4,17,500	87 1,08,750	565 7,06,250
22 Dec	493.70	10.6 ₹ 13,250	-0.7 -875.00	17.90	288 3,60,000	76 95,000	482 6,02,500
19 Dec	493.95	11.45 ₹ 14,312.5	0.5 625.00	18.10	110 1,37,500	7 8,750	412 5,15,000
18 Dec	492.55	11.1 ₹ 13,875	-0.85 -1062.50	18.49	190 2,37,500	43 53,750	404 5,05,000
17 Dec	494.15	11.9 ₹ 14,875	-2.95 -3687.50	19.42	313 3,91,250	30 37,500	359 4,48,750
16 Dec	497.20	14.4 ₹ 18,000	-0.05 -62.50	20.02	1,286 16,07,500	260 3,25,000	329 4,11,250
15 Dec	497.20	14.45 ₹ 18,062.5	0.85 1062.50	19.12	43 53,750	21 26,250	69 86,250
12 Dec	495.00	13.2 ₹ 16,500	-3.3 -4125.00	18.39	56 70,000	45 56,250	48 60,000
11 Dec	501.75	16.5 ₹ 20,625	-2.2 -2750.00	15.91	7 8,750	0 0	2 2,500
10 Dec	502.55	18.7 ₹ 23,375	-12.25 -15312.50	-	0 0	0 0	2 2,500
9 Dec	503.60	18.7 ₹ 23,375	-12.25 -15312.50	-	0 0	2 2,500	0 0
8 Dec	504.45	18.7 ₹ 23,375	-12.25 -15312.50	16.65	2 2,500	0 0	0 0
5 Dec	510.10	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
4 Dec	508.10	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
3 Dec	506.00	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
2 Dec	507.95	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
1 Dec	515.25	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
28 Nov	517.40	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
26 Nov	517.20	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
25 Nov	514.40	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
21 Nov	515.65	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
20 Nov	525.05	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
19 Nov	517.55	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
18 Nov	520.85	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
17 Nov	524.25	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
14 Nov	525.00	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
13 Nov	522.20	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0

12 Nov	522.30	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
11 Nov	519.95	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
10 Nov	515.45	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
6 Nov	523.70	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
4 Nov	517.05	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
3 Nov	503.30	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
31 Oct	487.55	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 500 expiring on 27JAN2026

Delta for 500 CE is 0.44

Historical price for 500 CE is as follows

On 24 Dec DABUR was trading at 490.55. The strike last trading price was 8.5, which was -1.6 lower than the previous day. The implied volatity was 17.55, the open interest changed by 253 which increased total open position to 818

On 23 Dec DABUR was trading at 493.15. The strike last trading price was 10.1, which was -0.55 lower than the previous day. The implied volatity was 17.96, the open interest changed by 87 which increased total open position to 565

On 22 Dec DABUR was trading at 493.70. The strike last trading price was 10.6, which was -0.7 lower than the previous day. The implied volatity was 17.90, the open interest changed by 76 which increased total open position to 482

On 19 Dec DABUR was trading at 493.95. The strike last trading price was 11.45, which was 0.5 higher than the previous day. The implied volatity was 18.10, the open interest changed by 7 which increased total open position to 412

On 18 Dec DABUR was trading at 492.55. The strike last trading price was 11.1, which was -0.85 lower than the previous day. The implied volatity was 18.49, the open interest changed by 43 which increased total open position to 404

On 17 Dec DABUR was trading at 494.15. The strike last trading price was 11.9, which was -2.95 lower than the previous day. The implied volatity was 19.42, the open interest changed by 30 which increased total open position to 359

On 16 Dec DABUR was trading at 497.20. The strike last trading price was 14.4, which was -0.05 lower than the previous day. The implied volatity was 20.02, the open interest changed by 260 which increased total open position to 329

On 15 Dec DABUR was trading at 497.20. The strike last trading price was 14.45, which was 0.85 higher than the previous day. The implied volatity was 19.12, the open interest changed by 21 which increased total open position to 69

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 13.2, which was -3.3 lower than the previous day. The implied volatity was 18.39, the open interest changed by 45 which increased total open position to 48

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 16.5, which was -2.2 lower than the previous day. The implied volatity was 15.91, 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 18.7, which was -12.25 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 18.7, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 18.7, which was -12.25 lower than the previous day. The implied volatity was 16.65, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 Dec DABUR was trading at 515.25. The strike last trading price was 30.95, 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 Nov DABUR was trading at 517.40. The strike last trading price was 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 27JAN2026 500 PE
Delta: -0.55 Vega: 0.59 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	490.55	14.2 ₹ 17,750	1.8 2250.00	19.80	356 4,45,000	148 1,85,000	508 6,35,000
23 Dec	493.15	12.6 ₹ 15,750	0.15 187.50	19.14	155 1,93,750	65 81,250	359 4,48,750
22 Dec	493.70	12.35 ₹ 15,437.5	-0.2 -250.00	19.12	114 1,42,500	74 92,500	293 3,66,250
19 Dec	493.95	12.55 ₹ 15,687.5	-1.1 -1375.00	19.13	31 38,750	19 23,750	219 2,73,750
18 Dec	492.55	13.75 ₹ 17,187.5	-0.2 -250.00	19.57	20 25,000	8 10,000	201 2,51,250
17 Dec	494.15	14.1 ₹ 17,625	2.5 3125.00	19.93	25 31,250	14 17,500	192 2,40,000
16 Dec	497.20	11.95 ₹ 14,937.5	0.7 875.00	19.23	210 2,62,500	144 1,80,000	177 2,21,250
15 Dec	497.20	11.25 ₹ 14,062.5	-1.35 -1687.50	18.61	6 7,500	-1 -1,250	33 41,250
12 Dec	495.00	12.65 ₹ 15,812.5	2.7 3375.00	18.55	12 15,000	2 2,500	33 41,250
11 Dec	501.75	9.8 ₹ 12,250	-0.2 -250.00	19.49	8 10,000	1 1,250	31 38,750
10 Dec	502.55	10 ₹ 12,500	-0.75 -937.50	19.24	1 1,250	0 0	29 36,250
9 Dec	503.60	10.75 ₹ 13,437.5	1.75 2187.50	-	0 0	4 5,000	0 0
8 Dec	504.45	10.75 ₹ 13,437.5	1.75 2187.50	21.67	4 5,000	3 3,750	28 35,000
5 Dec	510.10	9 ₹ 11,250	0.8 1000.00	21.45	3 3,750	0 0	25 31,250
4 Dec	508.10	8.15 ₹ 10,187.5	-1.5 -1875.00	18.80	17 21,250	-10 -12,500	26 32,500
3 Dec	506.00	9.7 ₹ 12,125	0.7 875.00	19.49	25 31,250	14 17,500	35 43,750
2 Dec	507.95	9 ₹ 11,250	-11 -13750.00	19.48	34 42,500	20 25,000	20 25,000
1 Dec	515.25	20 ₹ 25,000	0 0.00	3.46	0 0	0 0	0 0
28 Nov	517.40	20 ₹ 25,000	0 0.00	3.74	0 0	0 0	0 0
26 Nov	517.20	20 ₹ 25,000	0 0.00	3.89	0 0	0 0	0 0
25 Nov	514.40	20 ₹ 25,000	0 0.00	3.30	0 0	0 0	0 0
21 Nov	515.65	20 ₹ 25,000	0 0.00	3.53	0 0	0 0	0 0
20 Nov	525.05	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0
19 Nov	517.55	20 ₹ 25,000	0 0.00	3.50	0 0	0 0	0 0
18 Nov	520.85	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0
17 Nov	524.25	20 ₹ 25,000	0 0.00	4.18	0 0	0 0	0 0
14 Nov	525.00	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0
13 Nov	522.20	20 ₹ 25,000	0 0.00	3.89	0 0	0 0	0 0
12 Nov	522.30	20 ₹ 25,000	0 0.00	3.85	0 0	0 0	0 0
11 Nov	519.95	20 ₹ 25,000	0 0.00	3.60	0 0	0 0	0 0
10 Nov	515.45	20 ₹ 25,000	0 0.00	3.21	0 0	0 0	0 0
6 Nov	523.70	20 ₹ 25,000	0 0.00	4.08	0 0	0 0	0 0
4 Nov	517.05	20 ₹ 25,000	0 0.00	3.30	0 0	0 0	0 0
3 Nov	503.30	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0
31 Oct	487.55	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	20 ₹ 25,000	0 0.00	1.62	0 0	0 0	0 0

For Dabur India Ltd - strike price 500 expiring on 27JAN2026

Delta for 500 PE is -0.55

Historical price for 500 PE is as follows

On 24 Dec DABUR was trading at 490.55. The strike last trading price was 14.2, which was 1.8 higher than the previous day. The implied volatity was 19.80, the open interest changed by 148 which increased total open position to 508

On 23 Dec DABUR was trading at 493.15. The strike last trading price was 12.6, which was 0.15 higher than the previous day. The implied volatity was 19.14, the open interest changed by 65 which increased total open position to 359

On 22 Dec DABUR was trading at 493.70. The strike last trading price was 12.35, which was -0.2 lower than the previous day. The implied volatity was 19.12, the open interest changed by 74 which increased total open position to 293

On 19 Dec DABUR was trading at 493.95. The strike last trading price was 12.55, which was -1.1 lower than the previous day. The implied volatity was 19.13, the open interest changed by 19 which increased total open position to 219

On 18 Dec DABUR was trading at 492.55. The strike last trading price was 13.75, which was -0.2 lower than the previous day. The implied volatity was 19.57, the open interest changed by 8 which increased total open position to 201

On 17 Dec DABUR was trading at 494.15. The strike last trading price was 14.1, which was 2.5 higher than the previous day. The implied volatity was 19.93, the open interest changed by 14 which increased total open position to 192

On 16 Dec DABUR was trading at 497.20. The strike last trading price was 11.95, which was 0.7 higher than the previous day. The implied volatity was 19.23, the open interest changed by 144 which increased total open position to 177

On 15 Dec DABUR was trading at 497.20. The strike last trading price was 11.25, which was -1.35 lower than the previous day. The implied volatity was 18.61, the open interest changed by -1 which decreased total open position to 33

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 12.65, which was 2.7 higher than the previous day. The implied volatity was 18.55, the open interest changed by 2 which increased total open position to 33

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 9.8, which was -0.2 lower than the previous day. The implied volatity was 19.49, the open interest changed by 1 which increased total open position to 31

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 10, which was -0.75 lower than the previous day. The implied volatity was 19.24, the open interest changed by 0 which decreased total open position to 29

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 10.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 10.75, which was 1.75 higher than the previous day. The implied volatity was 21.67, the open interest changed by 3 which increased total open position to 28

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 9, which was 0.8 higher than the previous day. The implied volatity was 21.45, the open interest changed by 0 which decreased total open position to 25

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 8.15, which was -1.5 lower than the previous day. The implied volatity was 18.80, the open interest changed by -10 which decreased total open position to 26

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 9.7, which was 0.7 higher than the previous day. The implied volatity was 19.49, the open interest changed by 14 which increased total open position to 35

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 9, which was -11 lower than the previous day. The implied volatity was 19.48, the open interest changed by 20 which increased total open position to 20

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 3.46, 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 20, which was 0 lower than the previous day. The implied volatity was 3.74, 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 20, which was 0 lower than the previous day. The implied volatity was 3.89, 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 20, which was 0 lower than the previous day. The implied volatity was 3.30, 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 20, which was 0 lower than the previous day. The implied volatity was 3.53, 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 20, 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 20, which was 0 lower than the previous day. The implied volatity was 3.50, 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 20, 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 20, which was 0 lower than the previous day. The implied volatity was 4.18, 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 20, 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 20, which was 0 lower than the previous day. The implied volatity was 3.89, 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 20, 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 11 Nov DABUR was trading at 519.95. The strike last trading price was 20, 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 10 Nov DABUR was trading at 515.45. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 3.21, 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 20, which was 0 lower than the previous day. The implied volatity was 4.08, 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 20, which was 0 lower than the previous day. The implied volatity was 3.30, 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 20, 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 20, 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 20, which was 0 lower than the previous day. The implied volatity was 1.62, 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