DABUR

Dabur India Ltd

500.9 +0.40 (0.08%)

L: 496.8 H: 506.2

Back to Option Chain

Historical option data for DABUR
04 Feb 2026 11:16 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

DABUR 24-FEB-2026 505 CE
Delta: 0.48 Vega: 0.47 Theta: -0.33 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	500.25	9.85 ₹ 12,312.5	0.25 312.50	22.99	336 4,20,000	37 46,250	229 2,86,250
3 Feb	500.50	9.4 ₹ 11,750	-0.25 -312.50	21.33	587 7,33,750	7 8,750	192 2,40,000
2 Feb	499.00	9.6 ₹ 12,000	-2.45 -3062.50	23.2	344 4,30,000	33 41,250	185 2,31,250
1 Feb	502.10	11.55 ₹ 14,437.5	-4.5 -5625.00	23.47	416 5,20,000	-7 -8,750	153 1,91,250
30 Jan	506.60	16.25 ₹ 20,312.5	-2.35 -2937.50	25.86	503 6,28,750	14 17,500	159 1,98,750
29 Jan	510.45	17.15 ₹ 21,437.5	-6.1 -7625.00	23.01	502 6,27,500	114 1,42,500	150 1,87,500
28 Jan	515.75	24.5 ₹ 30,625	-1.25 -1562.50	27.58	127 1,58,750	34 42,500	37 46,250
27 Jan	513.40	25.75 ₹ 32,187.5	6.65 8312.50	30.95	1 1,250	0 0	3 3,750
23 Jan	519.00	19.1 ₹ 23,875	2.4 3000.00	-	0 0	0 0	3 3,750
22 Jan	525.35	19.1 ₹ 23,875	2.4 3000.00	-	0 0	0 0	3 3,750
21 Jan	516.20	19.1 ₹ 23,875	2.4 3000.00	11.46	6 7,500	4 5,000	4 5,000

20 Jan	505.10	16.7 ₹ 20,875	0 0.00	-	0 0	0 0	0 0
19 Jan	512.75	16.7 ₹ 20,875	0 0.00	-	0 0	0 0	0 0
16 Jan	514.55	16.7 ₹ 20,875	0 0.00	-	0 0	0 0	0 0
14 Jan	513.75	16.7 ₹ 20,875	0 0.00	-	0 0	0 0	0 0
13 Jan	522.05	16.7 ₹ 20,875	0 0.00	-	0 0	0 0	0 0
12 Jan	524.00	16.7 ₹ 20,875	0 0.00	-	0 0	0 0	0 0
9 Jan	522.40	16.7 ₹ 20,875	0 0.00	-	0 0	0 0	0 0
8 Jan	519.45	16.7 ₹ 20,875	0 0.00	-	0 0	0 0	0 0
7 Jan	520.90	16.7 ₹ 20,875	0 0.00	-	0 0	0 0	0 0
6 Jan	520.35	16.7 ₹ 20,875	0 0.00	-	0 0	0 0	0 0
5 Jan	521.20	16.7 ₹ 20,875	0 0.00	-	0 0	0 0	0 0
2 Jan	522.60	16.7 ₹ 20,875	0 0.00	-	0 0	0 0	0 0
1 Jan	499.95	16.7 ₹ 20,875	0 0.00	-	0 0	0 0	0 0
31 Dec	503.60	16.7 ₹ 20,875	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 505 expiring on 24FEB2026

Delta for 505 CE is 0.48

Historical price for 505 CE is as follows

On 4 Feb DABUR was trading at 500.25. The strike last trading price was 9.85, which was 0.25 higher than the previous day. The implied volatity was 22.99, the open interest changed by 37 which increased total open position to 229

On 3 Feb DABUR was trading at 500.50. The strike last trading price was 9.4, which was -0.25 lower than the previous day. The implied volatity was 21.33, the open interest changed by 7 which increased total open position to 192

On 2 Feb DABUR was trading at 499.00. The strike last trading price was 9.6, which was -2.45 lower than the previous day. The implied volatity was 23.2, the open interest changed by 33 which increased total open position to 185

On 1 Feb DABUR was trading at 502.10. The strike last trading price was 11.55, which was -4.5 lower than the previous day. The implied volatity was 23.47, the open interest changed by -7 which decreased total open position to 153

On 30 Jan DABUR was trading at 506.60. The strike last trading price was 16.25, which was -2.35 lower than the previous day. The implied volatity was 25.86, the open interest changed by 14 which increased total open position to 159

On 29 Jan DABUR was trading at 510.45. The strike last trading price was 17.15, which was -6.1 lower than the previous day. The implied volatity was 23.01, the open interest changed by 114 which increased total open position to 150

On 28 Jan DABUR was trading at 515.75. The strike last trading price was 24.5, which was -1.25 lower than the previous day. The implied volatity was 27.58, the open interest changed by 34 which increased total open position to 37

On 27 Jan DABUR was trading at 513.40. The strike last trading price was 25.75, which was 6.65 higher than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 3

On 23 Jan DABUR was trading at 519.00. The strike last trading price was 19.1, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 22 Jan DABUR was trading at 525.35. The strike last trading price was 19.1, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 21 Jan DABUR was trading at 516.20. The strike last trading price was 19.1, which was 2.4 higher than the previous day. The implied volatity was 11.46, the open interest changed by 4 which increased total open position to 4

On 20 Jan DABUR was trading at 505.10. The strike last trading price was 16.7, 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 Jan DABUR was trading at 512.75. The strike last trading price was 16.7, 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 Jan DABUR was trading at 514.55. The strike last trading price was 16.7, 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 Jan DABUR was trading at 513.75. The strike last trading price was 16.7, 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 Jan DABUR was trading at 522.05. The strike last trading price was 16.7, 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 Jan DABUR was trading at 524.00. The strike last trading price was 16.7, 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 Jan DABUR was trading at 522.40. The strike last trading price was 16.7, 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 Jan DABUR was trading at 519.45. The strike last trading price was 16.7, 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 Jan DABUR was trading at 520.90. The strike last trading price was 16.7, 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 Jan DABUR was trading at 520.35. The strike last trading price was 16.7, 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 Jan DABUR was trading at 521.20. The strike last trading price was 16.7, 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 Jan DABUR was trading at 522.60. The strike last trading price was 16.7, 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 Jan DABUR was trading at 499.95. The strike last trading price was 16.7, 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 Dec DABUR was trading at 503.60. The strike last trading price was 16.7, 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 24FEB2026 505 PE
Delta: -0.52 Vega: 0.47 Theta: -0.2 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	500.25	12.2 ₹ 15,250	-1.05 -1312.50	23.81	169 2,11,250	44 55,000	174 2,17,500
3 Feb	500.50	13.25 ₹ 16,562.5	0.2 250.00	25.81	145 1,81,250	22 27,500	130 1,62,500
2 Feb	499.00	13.05 ₹ 16,312.5	-1.15 -1437.50	22.65	130 1,62,500	-9 -11,250	104 1,30,000
1 Feb	502.10	14.3 ₹ 17,875	2 2500.00	28	242 3,02,500	-3 -3,750	114 1,42,500
30 Jan	506.60	11.9 ₹ 14,875	-0.95 -1187.50	27.1	838 10,47,500	3 3,750	119 1,48,750
29 Jan	510.45	11.45 ₹ 14,312.5	0.15 187.50	28.54	575 7,18,750	40 50,000	111 1,38,750
28 Jan	515.75	11.25 ₹ 14,062.5	0.15 187.50	32.79	214 2,67,500	38 47,500	68 85,000
27 Jan	513.40	11.2 ₹ 14,000	0.95 1187.50	31.34	32 40,000	11 13,750	29 36,250
23 Jan	519.00	10.25 ₹ 12,812.5	2.25 2812.50	30.15	28 35,000	2 2,500	17 21,250
22 Jan	525.35	8.05 ₹ 10,062.5	-2.25 -2812.50	28.76	29 36,250	-2 -2,500	16 20,000
21 Jan	516.20	10.3 ₹ 12,875	-3.55 -4437.50	28.6	24 30,000	-2 -2,500	19 23,750
20 Jan	505.10	13.85 ₹ 17,312.5	3.35 4187.50	27.44	14 17,500	3 3,750	19 23,750
19 Jan	512.75	10.5 ₹ 13,125	0.55 687.50	25.17	15 18,750	10 12,500	16 20,000
16 Jan	514.55	9.95 ₹ 12,437.5	1.45 1812.50	24.55	1 1,250	0 0	5 6,250
14 Jan	513.75	8.5 ₹ 10,625	0.8 1000.00	-	0 0	0 0	5 6,250
13 Jan	522.05	8.5 ₹ 10,625	0.8 1000.00	-	0 0	0 0	0 0
12 Jan	524.00	8.5 ₹ 10,625	0.8 1000.00	26.27	4 5,000	2 2,500	7 8,750
9 Jan	522.40	7.7 ₹ 9,625	-0.3 -375.00	23.33	3 3,750	1 1,250	5 6,250
8 Jan	519.45	8 ₹ 10,000	-0.5 -625.00	22.23	1 1,250	0 0	3 3,750
7 Jan	520.90	8.5 ₹ 10,625	-0.6 -750.00	23.45	4 5,000	2 2,500	3 3,750
6 Jan	520.35	9.1 ₹ 11,375	-12.25 -15312.50	24.52	1 1,250	0 0	0 0
5 Jan	521.20	21.35 ₹ 26,687.5	0 0.00	3.58	0 0	0 0	0 0
2 Jan	522.60	21.35 ₹ 26,687.5	0 0.00	4.27	0 0	0 0	0 0
1 Jan	499.95	21.35 ₹ 26,687.5	0 0.00	0.46	0 0	0 0	0 0
31 Dec	503.60	21.35 ₹ 26,687.5	0 0.00	0.98	0 0	0 0	0 0

For Dabur India Ltd - strike price 505 expiring on 24FEB2026

Delta for 505 PE is -0.52

Historical price for 505 PE is as follows

On 4 Feb DABUR was trading at 500.25. The strike last trading price was 12.2, which was -1.05 lower than the previous day. The implied volatity was 23.81, the open interest changed by 44 which increased total open position to 174

On 3 Feb DABUR was trading at 500.50. The strike last trading price was 13.25, which was 0.2 higher than the previous day. The implied volatity was 25.81, the open interest changed by 22 which increased total open position to 130

On 2 Feb DABUR was trading at 499.00. The strike last trading price was 13.05, which was -1.15 lower than the previous day. The implied volatity was 22.65, the open interest changed by -9 which decreased total open position to 104

On 1 Feb DABUR was trading at 502.10. The strike last trading price was 14.3, which was 2 higher than the previous day. The implied volatity was 28, the open interest changed by -3 which decreased total open position to 114

On 30 Jan DABUR was trading at 506.60. The strike last trading price was 11.9, which was -0.95 lower than the previous day. The implied volatity was 27.1, the open interest changed by 3 which increased total open position to 119

On 29 Jan DABUR was trading at 510.45. The strike last trading price was 11.45, which was 0.15 higher than the previous day. The implied volatity was 28.54, the open interest changed by 40 which increased total open position to 111

On 28 Jan DABUR was trading at 515.75. The strike last trading price was 11.25, which was 0.15 higher than the previous day. The implied volatity was 32.79, the open interest changed by 38 which increased total open position to 68

On 27 Jan DABUR was trading at 513.40. The strike last trading price was 11.2, which was 0.95 higher than the previous day. The implied volatity was 31.34, the open interest changed by 11 which increased total open position to 29

On 23 Jan DABUR was trading at 519.00. The strike last trading price was 10.25, which was 2.25 higher than the previous day. The implied volatity was 30.15, the open interest changed by 2 which increased total open position to 17

On 22 Jan DABUR was trading at 525.35. The strike last trading price was 8.05, which was -2.25 lower than the previous day. The implied volatity was 28.76, the open interest changed by -2 which decreased total open position to 16

On 21 Jan DABUR was trading at 516.20. The strike last trading price was 10.3, which was -3.55 lower than the previous day. The implied volatity was 28.6, the open interest changed by -2 which decreased total open position to 19

On 20 Jan DABUR was trading at 505.10. The strike last trading price was 13.85, which was 3.35 higher than the previous day. The implied volatity was 27.44, the open interest changed by 3 which increased total open position to 19

On 19 Jan DABUR was trading at 512.75. The strike last trading price was 10.5, which was 0.55 higher than the previous day. The implied volatity was 25.17, the open interest changed by 10 which increased total open position to 16

On 16 Jan DABUR was trading at 514.55. The strike last trading price was 9.95, which was 1.45 higher than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 5

On 14 Jan DABUR was trading at 513.75. The strike last trading price was 8.5, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 13 Jan DABUR was trading at 522.05. The strike last trading price was 8.5, which was 0.8 higher 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 8.5, which was 0.8 higher than the previous day. The implied volatity was 26.27, the open interest changed by 2 which increased total open position to 7

On 9 Jan DABUR was trading at 522.40. The strike last trading price was 7.7, which was -0.3 lower than the previous day. The implied volatity was 23.33, the open interest changed by 1 which increased total open position to 5

On 8 Jan DABUR was trading at 519.45. The strike last trading price was 8, which was -0.5 lower than the previous day. The implied volatity was 22.23, the open interest changed by 0 which decreased total open position to 3

On 7 Jan DABUR was trading at 520.90. The strike last trading price was 8.5, which was -0.6 lower than the previous day. The implied volatity was 23.45, the open interest changed by 2 which increased total open position to 3

On 6 Jan DABUR was trading at 520.35. The strike last trading price was 9.1, which was -12.25 lower than the previous day. The implied volatity was 24.52, the open interest changed by 0 which decreased total open position to 0

On 5 Jan DABUR was trading at 521.20. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0

On 2 Jan DABUR was trading at 522.60. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0

On 1 Jan DABUR was trading at 499.95. The strike last trading price was 21.35, 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 31 Dec DABUR was trading at 503.60. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 0.98, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD