DABUR

Dabur India Ltd

510.1 +2.00 (0.39%)

L: 502.35 H: 510.8

Back to Option Chain

Historical option data for DABUR
05 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 515 CE
Delta: 0.49 Vega: 0.53 Theta: -0.22 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	510.10	7.4 ₹ 9,250	-0.3 -375.00	14.78	336 4,20,000	25 31,250	371 4,63,750
4 Dec	508.10	7.75 ₹ 9,687.5	1.05 1312.50	17.48	319 3,98,750	-19 -23,750	355 4,43,750
3 Dec	506.00	6.45 ₹ 8,062.5	-2.25 -2812.50	16.88	539 6,73,750	132 1,65,000	377 4,71,250

2 Dec	507.95	8.5 ₹ 10,625	-3.9 -4875.00	18.50	350 4,37,500	51 63,750	242 3,02,500
1 Dec	515.25	12.35 ₹ 15,437.5	-1.2 -1500.00	17.65	96 1,20,000	16 20,000	190 2,37,500
28 Nov	517.40	13.3 ₹ 16,625	-1.4 -1750.00	14.24	250 3,12,500	16 20,000	174 2,17,500
27 Nov	519.15	14.5 ₹ 18,125	0.6 750.00	14.04	171 2,13,750	-6 -7,500	158 1,97,500
26 Nov	517.20	14.45 ₹ 18,062.5	0.6 750.00	16.23	232 2,90,000	40 50,000	164 2,05,000
25 Nov	514.40	14.05 ₹ 17,562.5	1.1 1375.00	18.87	173 2,16,250	44 55,000	125 1,56,250
24 Nov	512.40	12.8 ₹ 16,000	-2.65 -3312.50	18.22	139 1,73,750	58 72,500	75 93,750
21 Nov	515.65	15.35 ₹ 19,187.5	-5.85 -7312.50	17.70	16 20,000	8 10,000	17 21,250
20 Nov	525.05	21.2 ₹ 26,500	1.4 1750.00	18.64	4 5,000	1 1,250	9 11,250
19 Nov	517.55	19.8 ₹ 24,750	-2.8 -3500.00	21.88	3 3,750	-1 -1,250	9 11,250
18 Nov	520.85	22.6 ₹ 28,250	-0.4 -500.00	24.24	10 12,500	7 8,750	9 11,250
17 Nov	524.25	23 ₹ 28,750	0.5 625.00	20.14	1 1,250	0 0	3 3,750
14 Nov	525.00	22.5 ₹ 28,125	14 17500.00	17.56	1 1,250	0 0	2 2,500
13 Nov	522.20	8.5 ₹ 10,625	-9.8 -12250.00	-	0 0	0 0	0 0
12 Nov	522.30	8.5 ₹ 10,625	-9.8 -12250.00	-	0 0	0 0	0 0
11 Nov	519.95	8.5 ₹ 10,625	-9.8 -12250.00	-	0 0	0 0	0 0
10 Nov	515.45	8.5 ₹ 10,625	-9.8 -12250.00	-	0 0	0 0	0 0
7 Nov	518.65	8.5 ₹ 10,625	-9.8 -12250.00	-	0 0	0 0	0 0
6 Nov	523.70	8.5 ₹ 10,625	-9.8 -12250.00	-	0 0	0 0	0 0
4 Nov	517.05	8.5 ₹ 10,625	-9.8 -12250.00	-	0 0	0 0	0 0
3 Nov	503.30	8.5 ₹ 10,625	-9.8 -12250.00	-	0 0	2 2,500	0 0
31 Oct	487.55	8.5 ₹ 10,625	-9.8 -12250.00	-	2 2,500	1 1,250	1 1,250
30 Oct	501.55	18.3 ₹ 22,875	0 0.00	0.97	0 0	0 0	0 0
29 Oct	508.05	18.3 ₹ 22,875	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 515 expiring on 30DEC2025

Delta for 515 CE is 0.49

Historical price for 515 CE is as follows

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 7.4, which was -0.3 lower than the previous day. The implied volatity was 14.78, the open interest changed by 25 which increased total open position to 371

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 7.75, which was 1.05 higher than the previous day. The implied volatity was 17.48, the open interest changed by -19 which decreased total open position to 355

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 6.45, which was -2.25 lower than the previous day. The implied volatity was 16.88, the open interest changed by 132 which increased total open position to 377

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 8.5, which was -3.9 lower than the previous day. The implied volatity was 18.50, the open interest changed by 51 which increased total open position to 242

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 12.35, which was -1.2 lower than the previous day. The implied volatity was 17.65, the open interest changed by 16 which increased total open position to 190

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 13.3, which was -1.4 lower than the previous day. The implied volatity was 14.24, the open interest changed by 16 which increased total open position to 174

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 14.5, which was 0.6 higher than the previous day. The implied volatity was 14.04, the open interest changed by -6 which decreased total open position to 158

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 14.45, which was 0.6 higher than the previous day. The implied volatity was 16.23, the open interest changed by 40 which increased total open position to 164

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 14.05, which was 1.1 higher than the previous day. The implied volatity was 18.87, the open interest changed by 44 which increased total open position to 125

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 12.8, which was -2.65 lower than the previous day. The implied volatity was 18.22, the open interest changed by 58 which increased total open position to 75

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 15.35, which was -5.85 lower than the previous day. The implied volatity was 17.70, the open interest changed by 8 which increased total open position to 17

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 21.2, which was 1.4 higher than the previous day. The implied volatity was 18.64, the open interest changed by 1 which increased total open position to 9

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 19.8, which was -2.8 lower than the previous day. The implied volatity was 21.88, the open interest changed by -1 which decreased total open position to 9

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 22.6, which was -0.4 lower than the previous day. The implied volatity was 24.24, the open interest changed by 7 which increased total open position to 9

On 17 Nov DABUR was trading at 524.25. The strike last trading price was 23, which was 0.5 higher than the previous day. The implied volatity was 20.14, the open interest changed by 0 which decreased total open position to 3

On 14 Nov DABUR was trading at 525.00. The strike last trading price was 22.5, which was 14 higher than the previous day. The implied volatity was 17.56, the open interest changed by 0 which decreased total open position to 2

On 13 Nov DABUR was trading at 522.20. The strike last trading price was 8.5, which was -9.8 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 8.5, which was -9.8 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 8.5, which was -9.8 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 8.5, which was -9.8 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 8.5, which was -9.8 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 8.5, which was -9.8 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 8.5, which was -9.8 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 8.5, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct DABUR was trading at 487.55. The strike last trading price was 8.5, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct DABUR was trading at 501.55. The strike last trading price was 18.3, which was 0 lower than the previous day. The implied volatity was 0.97, 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 18.3, 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 515 PE
Delta: -0.51 Vega: 0.53 Theta: -0.13 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	510.10	10.65 ₹ 13,312.5	-0.75 -937.50	19.03	79 98,750	-5 -6,250	178 2,22,500
4 Dec	508.10	11.3 ₹ 14,125	-2.3 -2875.00	17.21	65 81,250	4 5,000	183 2,28,750
3 Dec	506.00	13.45 ₹ 16,812.5	1 1250.00	18.00	57 71,250	-18 -22,500	180 2,25,000
2 Dec	507.95	12.85 ₹ 16,062.5	3.7 4625.00	19.02	184 2,30,000	15 18,750	196 2,45,000
1 Dec	515.25	9.1 ₹ 11,375	0.75 937.50	19.10	67 83,750	-9 -11,250	181 2,26,250
28 Nov	517.40	8.4 ₹ 10,500	0.4 500.00	19.77	80 1,00,000	3 3,750	191 2,38,750
27 Nov	519.15	7.95 ₹ 9,937.5	-1 -1250.00	19.84	49 61,250	2 2,500	188 2,35,000
26 Nov	517.20	8.75 ₹ 10,937.5	-1.8 -2250.00	19.50	215 2,68,750	44 55,000	187 2,33,750
25 Nov	514.40	10.75 ₹ 13,437.5	-1.05 -1312.50	20.01	95 1,18,750	35 43,750	143 1,78,750
24 Nov	512.40	11.2 ₹ 14,000	0.1 125.00	19.17	191 2,38,750	91 1,13,750	108 1,35,000
21 Nov	515.65	11.2 ₹ 14,000	2.9 3625.00	21.24	18 22,500	2 2,500	15 18,750
20 Nov	525.05	8.3 ₹ 10,375	-2.9 -3625.00	21.07	28 35,000	11 13,750	12 15,000
19 Nov	517.55	11.2 ₹ 14,000	-13.3 -16625.00	22.10	1 1,250	0 0	0 0
18 Nov	520.85	24.5 ₹ 30,625	0 0.00	1.85	0 0	0 0	0 0
17 Nov	524.25	24.5 ₹ 30,625	0 0.00	2.60	0 0	0 0	0 0
14 Nov	525.00	24.5 ₹ 30,625	0 0.00	2.70	0 0	0 0	0 0
13 Nov	522.20	24.5 ₹ 30,625	0 0.00	2.22	0 0	0 0	0 0
12 Nov	522.30	24.5 ₹ 30,625	0 0.00	2.22	0 0	0 0	0 0
11 Nov	519.95	24.5 ₹ 30,625	0 0.00	1.79	0 0	0 0	0 0
10 Nov	515.45	24.5 ₹ 30,625	0 0.00	1.29	0 0	0 0	0 0
7 Nov	518.65	24.5 ₹ 30,625	0 0.00	1.81	0 0	0 0	0 0
6 Nov	523.70	24.5 ₹ 30,625	0 0.00	2.56	0 0	0 0	0 0
4 Nov	517.05	24.5 ₹ 30,625	0 0.00	1.42	0 0	0 0	0 0
3 Nov	503.30	24.5 ₹ 30,625	0 0.00	-	0 0	0 0	0 0
31 Oct	487.55	24.5 ₹ 30,625	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	24.5 ₹ 30,625	0 0.00	-	0 0	0 0	0 0
29 Oct	508.05	24.5 ₹ 30,625	0 0.00	0.36	0 0	0 0	0 0

For Dabur India Ltd - strike price 515 expiring on 30DEC2025

Delta for 515 PE is -0.51

Historical price for 515 PE is as follows

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 10.65, which was -0.75 lower than the previous day. The implied volatity was 19.03, the open interest changed by -5 which decreased total open position to 178

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 11.3, which was -2.3 lower than the previous day. The implied volatity was 17.21, the open interest changed by 4 which increased total open position to 183

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 13.45, which was 1 higher than the previous day. The implied volatity was 18.00, the open interest changed by -18 which decreased total open position to 180

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 12.85, which was 3.7 higher than the previous day. The implied volatity was 19.02, the open interest changed by 15 which increased total open position to 196

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 9.1, which was 0.75 higher than the previous day. The implied volatity was 19.10, the open interest changed by -9 which decreased total open position to 181

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 8.4, which was 0.4 higher than the previous day. The implied volatity was 19.77, the open interest changed by 3 which increased total open position to 191

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 7.95, which was -1 lower than the previous day. The implied volatity was 19.84, the open interest changed by 2 which increased total open position to 188

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 8.75, which was -1.8 lower than the previous day. The implied volatity was 19.50, the open interest changed by 44 which increased total open position to 187

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 10.75, which was -1.05 lower than the previous day. The implied volatity was 20.01, the open interest changed by 35 which increased total open position to 143

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 11.2, which was 0.1 higher than the previous day. The implied volatity was 19.17, the open interest changed by 91 which increased total open position to 108

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 11.2, which was 2.9 higher than the previous day. The implied volatity was 21.24, the open interest changed by 2 which increased total open position to 15

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 8.3, which was -2.9 lower than the previous day. The implied volatity was 21.07, the open interest changed by 11 which increased total open position to 12

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 11.2, which was -13.3 lower than the previous day. The implied volatity was 22.10, 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 24.5, 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 17 Nov DABUR was trading at 524.25. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 2.60, 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 24.5, which was 0 lower than the previous day. The implied volatity was 2.70, 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 24.5, which was 0 lower than the previous day. The implied volatity was 2.22, 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 24.5, which was 0 lower than the previous day. The implied volatity was 2.22, 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 24.5, 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

On 10 Nov DABUR was trading at 515.45. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 1.29, 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 24.5, which was 0 lower than the previous day. The implied volatity was 1.81, 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 24.5, which was 0 lower than the previous day. The implied volatity was 2.56, 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 24.5, which was 0 lower than the previous day. The implied volatity was 1.42, 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 24.5, 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 24.5, 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 24.5, 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 24.5, 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

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