DABUR

Dabur India Ltd

495 -6.75 (-1.35%)

L: 494 H: 503.7

Back to Option Chain

Historical option data for DABUR
12 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 505 CE
Delta: 0.35 Vega: 0.41 Theta: -0.24 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	495.00	4.4 ₹ 5,500	-2.5 -3125.00	17.65	1,163 14,53,750	229 2,86,250	440 5,50,000
11 Dec	501.75	7 ₹ 8,750	-0.4 -500.00	14.89	223 2,78,750	5 6,250	210 2,62,500
10 Dec	502.55	7.3 ₹ 9,125	-2.1 -2625.00	17.89	255 3,18,750	45 56,250	205 2,56,250
9 Dec	503.60	9.7 ₹ 12,125	0.65 812.50	17.02	200 2,50,000	31 38,750	158 1,97,500
8 Dec	504.45	9.2 ₹ 11,500	-3.45 -4312.50	15.39	211 2,63,750	49 61,250	126 1,57,500
5 Dec	510.10	12.4 ₹ 15,500	-0.5 -625.00	13.33	213 2,66,250	11 13,750	78 97,500
4 Dec	508.10	12.95 ₹ 16,187.5	1.7 2125.00	17.70	111 1,38,750	12 15,000	67 83,750
3 Dec	506.00	10.8 ₹ 13,500	-3 -3750.00	16.36	196 2,45,000	29 36,250	56 70,000
2 Dec	507.95	13.85 ₹ 17,312.5	-9.35 -11687.50	19.15	65 81,250	22 27,500	26 32,500
1 Dec	515.25	23.2 ₹ 29,000	0.25 312.50	-	0 0	0 0	0 0
28 Nov	517.40	23.2 ₹ 29,000	0.25 312.50	-	0 0	0 0	0 0
27 Nov	519.15	23.2 ₹ 29,000	0.25 312.50	-	0 0	0 0	0 0
26 Nov	517.20	23.2 ₹ 29,000	0.25 312.50	-	0 0	0 0	0 0
25 Nov	514.40	23.2 ₹ 29,000	0.25 312.50	-	0 0	0 0	0 0
24 Nov	512.40	23.2 ₹ 29,000	0.25 312.50	-	0 0	4 5,000	0 0
21 Nov	515.65	23.2 ₹ 29,000	0.25 312.50	20.34	4 5,000	0 0	0 0
20 Nov	525.05	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0
19 Nov	517.55	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0
18 Nov	520.85	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0
17 Nov	524.25	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0
14 Nov	525.00	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0
13 Nov	522.20	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0
12 Nov	522.30	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0

11 Nov	519.95	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0
10 Nov	515.45	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0
7 Nov	518.65	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0
6 Nov	523.70	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0
4 Nov	517.05	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0
3 Nov	503.30	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0
31 Oct	487.55	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0
29 Oct	508.05	22.95 ₹ 28,687.5	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 505 expiring on 30DEC2025

Delta for 505 CE is 0.35

Historical price for 505 CE is as follows

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 4.4, which was -2.5 lower than the previous day. The implied volatity was 17.65, the open interest changed by 229 which increased total open position to 440

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 7, which was -0.4 lower than the previous day. The implied volatity was 14.89, the open interest changed by 5 which increased total open position to 210

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 7.3, which was -2.1 lower than the previous day. The implied volatity was 17.89, the open interest changed by 45 which increased total open position to 205

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 9.7, which was 0.65 higher than the previous day. The implied volatity was 17.02, the open interest changed by 31 which increased total open position to 158

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 9.2, which was -3.45 lower than the previous day. The implied volatity was 15.39, the open interest changed by 49 which increased total open position to 126

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 12.4, which was -0.5 lower than the previous day. The implied volatity was 13.33, the open interest changed by 11 which increased total open position to 78

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 12.95, which was 1.7 higher than the previous day. The implied volatity was 17.70, the open interest changed by 12 which increased total open position to 67

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 10.8, which was -3 lower than the previous day. The implied volatity was 16.36, the open interest changed by 29 which increased total open position to 56

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 13.85, which was -9.35 lower than the previous day. The implied volatity was 19.15, the open interest changed by 22 which increased total open position to 26

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 23.2, which was 0.25 higher 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 23.2, which was 0.25 higher 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 23.2, which was 0.25 higher 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 23.2, which was 0.25 higher 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 23.2, which was 0.25 higher 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 23.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 23.2, which was 0.25 higher than the previous day. The implied volatity was 20.34, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 7 Nov DABUR was trading at 518.65. The strike last trading price was 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 29 Oct DABUR was trading at 508.05. The strike last trading price was 22.95, 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 30DEC2025 505 PE
Delta: -0.66 Vega: 0.40 Theta: -0.10 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	495.00	12.3 ₹ 15,375	4.05 5062.50	17.12	245 3,06,250	6 7,500	253 3,16,250
11 Dec	501.75	7.9 ₹ 9,875	-1.35 -1687.50	17.67	122 1,52,500	16 20,000	246 3,07,500
10 Dec	502.55	9.4 ₹ 11,750	1.65 2062.50	17.59	153 1,91,250	11 13,750	230 2,87,500
9 Dec	503.60	7.35 ₹ 9,187.5	-1.15 -1437.50	18.06	171 2,13,750	43 53,750	219 2,73,750
8 Dec	504.45	8.45 ₹ 10,562.5	2.4 3000.00	20.06	215 2,68,750	-3 -3,750	172 2,15,000
5 Dec	510.10	6 ₹ 7,500	-0.55 -687.50	18.61	245 3,06,250	-16 -20,000	176 2,20,000
4 Dec	508.10	6.4 ₹ 8,000	-1.95 -2437.50	17.09	161 2,01,250	-2 -2,500	192 2,40,000
3 Dec	506.00	8.55 ₹ 10,687.5	1 1250.00	18.72	123 1,53,750	-6 -7,500	195 2,43,750
2 Dec	507.95	7.55 ₹ 9,437.5	2.2 2750.00	18.34	259 3,23,750	15 18,750	200 2,50,000
1 Dec	515.25	5.3 ₹ 6,625	0.35 437.50	19.08	127 1,58,750	11 13,750	186 2,32,500
28 Nov	517.40	4.95 ₹ 6,187.5	0.25 312.50	19.67	211 2,63,750	49 61,250	179 2,23,750
27 Nov	519.15	4.6 ₹ 5,750	-0.75 -937.50	19.58	189 2,36,250	15 18,750	131 1,63,750
26 Nov	517.20	5.1 ₹ 6,375	-1.45 -1812.50	19.17	283 3,53,750	60 75,000	110 1,37,500
25 Nov	514.40	6.7 ₹ 8,375	-0.3 -375.00	19.86	97 1,21,250	38 47,500	48 60,000
24 Nov	512.40	7 ₹ 8,750	-12.25 -15312.50	19.09	16 20,000	9 11,250	9 11,250
21 Nov	515.65	19.25 ₹ 24,062.5	0 0.00	3.01	0 0	0 0	0 0
20 Nov	525.05	19.25 ₹ 24,062.5	0 0.00	4.35	0 0	0 0	0 0
19 Nov	517.55	19.25 ₹ 24,062.5	0 0.00	3.33	0 0	0 0	0 0
18 Nov	520.85	19.25 ₹ 24,062.5	0 0.00	3.57	0 0	0 0	0 0
17 Nov	524.25	19.25 ₹ 24,062.5	0 0.00	4.27	0 0	0 0	0 0
14 Nov	525.00	19.25 ₹ 24,062.5	0 0.00	4.31	0 0	0 0	0 0
13 Nov	522.20	19.25 ₹ 24,062.5	0 0.00	3.83	0 0	0 0	0 0
12 Nov	522.30	19.25 ₹ 24,062.5	0 0.00	3.82	0 0	0 0	0 0
11 Nov	519.95	19.25 ₹ 24,062.5	0 0.00	3.38	0 0	0 0	0 0
10 Nov	515.45	19.25 ₹ 24,062.5	0 0.00	2.89	0 0	0 0	0 0
7 Nov	518.65	19.25 ₹ 24,062.5	0 0.00	3.34	0 0	0 0	0 0
6 Nov	523.70	19.25 ₹ 24,062.5	0 0.00	4.05	0 0	0 0	0 0
4 Nov	517.05	19.25 ₹ 24,062.5	0 0.00	2.93	0 0	0 0	0 0
3 Nov	503.30	19.25 ₹ 24,062.5	0 0.00	0.93	0 0	0 0	0 0
31 Oct	487.55	19.25 ₹ 24,062.5	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	19.25 ₹ 24,062.5	0 0.00	0.69	0 0	0 0	0 0
29 Oct	508.05	19.25 ₹ 24,062.5	0 0.00	1.79	0 0	0 0	0 0

For Dabur India Ltd - strike price 505 expiring on 30DEC2025

Delta for 505 PE is -0.66

Historical price for 505 PE is as follows

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 12.3, which was 4.05 higher than the previous day. The implied volatity was 17.12, the open interest changed by 6 which increased total open position to 253

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 7.9, which was -1.35 lower than the previous day. The implied volatity was 17.67, the open interest changed by 16 which increased total open position to 246

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 9.4, which was 1.65 higher than the previous day. The implied volatity was 17.59, the open interest changed by 11 which increased total open position to 230

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 7.35, which was -1.15 lower than the previous day. The implied volatity was 18.06, the open interest changed by 43 which increased total open position to 219

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 8.45, which was 2.4 higher than the previous day. The implied volatity was 20.06, the open interest changed by -3 which decreased total open position to 172

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 6, which was -0.55 lower than the previous day. The implied volatity was 18.61, the open interest changed by -16 which decreased total open position to 176

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 6.4, which was -1.95 lower than the previous day. The implied volatity was 17.09, the open interest changed by -2 which decreased total open position to 192

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 8.55, which was 1 higher than the previous day. The implied volatity was 18.72, the open interest changed by -6 which decreased total open position to 195

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 7.55, which was 2.2 higher than the previous day. The implied volatity was 18.34, the open interest changed by 15 which increased total open position to 200

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 5.3, which was 0.35 higher than the previous day. The implied volatity was 19.08, the open interest changed by 11 which increased total open position to 186

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 4.95, which was 0.25 higher than the previous day. The implied volatity was 19.67, the open interest changed by 49 which increased total open position to 179

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 4.6, which was -0.75 lower than the previous day. The implied volatity was 19.58, the open interest changed by 15 which increased total open position to 131

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 5.1, which was -1.45 lower than the previous day. The implied volatity was 19.17, the open interest changed by 60 which increased total open position to 110

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 6.7, which was -0.3 lower than the previous day. The implied volatity was 19.86, the open interest changed by 38 which increased total open position to 48

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 7, which was -12.25 lower than the previous day. The implied volatity was 19.09, the open interest changed by 9 which increased total open position to 9

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 3.01, 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 19.25, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 3.33, 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 19.25, which was 0 lower than the previous day. The implied volatity was 3.57, 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 19.25, 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 14 Nov DABUR was trading at 525.00. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 4.31, 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 19.25, which was 0 lower than the previous day. The implied volatity was 3.83, 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 19.25, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0

On 11 Nov DABUR was trading at 519.95. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 3.38, 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 19.25, which was 0 lower than the previous day. The implied volatity was 2.89, 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 19.25, which was 0 lower than the previous day. The implied volatity was 3.34, 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 19.25, which was 0 lower than the previous day. The implied volatity was 4.05, the open interest changed by 0 which decreased total open position to 0

On 4 Nov DABUR was trading at 517.05. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 2.93, 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 19.25, which was 0 lower than the previous day. The implied volatity was 0.93, 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 19.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct DABUR was trading at 501.55. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 0.69, 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 19.25, which was 0 lower than the previous day. The implied volatity was 1.79, 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