Historical option data for DABUR
22 Jun 2026 04:10 PM IST
| DABUR 30-Jun-2026 (7d) 520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 422.25 | 0.1 | 0.1 | - | 2 | 0 | 90 | |||||||||
| 19 Jun | 423.50 | 0.1 | 0.1 | 42.19 | 2 | 0 | 90 | |||||||||
| 18 Jun | 428.70 | 0.1 | 0.1 | 42.19 | 2 | -1 | 90 | |||||||||
| 17 Jun | 429.00 | 0.1 | 0.1 | 40.95 | 2 | -2 | 91 | |||||||||
| 16 Jun | 435.45 | 0.1 | 0.1 | 38.44 | 1 | -1 | 93 | |||||||||
| 15 Jun | 429.15 | 0.1 | 0.1 | 37.71 | 5 | -4 | 94 | |||||||||
| 12 Jun | 426.40 | 0.15 | 0.15 | 38.04 | 4 | 0 | 101 | |||||||||
| 11 Jun | 421.70 | 0.1 | 0.1 | 35.32 | 4 | -3 | 101 | |||||||||
| 10 Jun | 427.90 | 0.2 | 0.2 | 37.09 | 14 | 0 | 104 | |||||||||
| 9 Jun | 426.15 | 0.2 | 0.2 | 37.67 | 1 | 0 | 104 | |||||||||
| 8 Jun | 419.75 | 0.2 | 0.2 | 37.67 | 1 | -1 | 104 | |||||||||
| 5 Jun | 424.15 | 0.2 | 0.2 | 33.99 | 9 | -4 | 106 | |||||||||
| 4 Jun | 424.65 | 0.25 | 0.25 | 33.6 | 3 | 1 | 110 | |||||||||
| 3 Jun | 417.85 | 0.25 | 0.25 | 36.14 | 43 | -6 | 110 | |||||||||
| 2 Jun | 425.50 | 0.3 | 0.3 | 33.74 | 23 | 0 | 117 | |||||||||
| 1 Jun | 424.60 | 0.3 | 0.3 | 33.23 | 60 | 22 | 105 | |||||||||
| 29 May | 443.40 | 0.5 | 0.5 | 27.45 | 12 | -9 | 83 | |||||||||
| 27 May | 445.45 | 0.5 | -0.5 (-50.00%) | 26.59 | 57 | -6 | 92 | |||||||||
| 26 May | 447.60 | 0.6 | -0.3 (-33.33%) | 26.04 | 34 | -15 | 97 | |||||||||
| 25 May | 447.20 | 0.9 | -0.35 (-28.00%) | 27.85 | 27 | -14 | 112 | |||||||||
| 22 May | 451.05 | 1.25 | -0.05 (-3.85%) | 27.67 | 59 | 13 | 128 | |||||||||
| 21 May | 446.85 | 1.3 | -0.4 (-23.53%) | 29.41 | 71 | 47 | 114 | |||||||||
| 20 May | 450.90 | 1.7 | -0.05 (-2.86%) | 28.81 | 12 | 1 | 66 | |||||||||
| 19 May | 452.80 | 1.75 | -0.3 (-14.63%) | 28.07 | 42 | 24 | 66 | |||||||||
| 18 May | 456.35 | 2.05 | -1.85 (-47.44%) | 28.05 | 16 | 1 | 41 | |||||||||
| 15 May | 467.70 | 3.9 | 0.45 (13.04%) | 26.94 | 6 | 3 | 40 | |||||||||
| 14 May | 464.75 | 3.45 | -0.35 (-9.21%) | 27.22 | 11 | 6 | 36 | |||||||||
| 13 May | 463.10 | 3.8 | -1.5 (-28.30%) | 0 | 21 | 5 | 24 | |||||||||
| 12 May | 473.25 | 5.3 | 0.2 (3.92%) | 27.49 | 14 | 5 | 18 | |||||||||
| 11 May | 473.45 | 5.1 | -4 (-43.96%) | 0 | 9 | 1 | 14 | |||||||||
| 8 May | 487.70 | 9.1 | 2.9 (46.77%) | 25.88 | 28 | 3 | 13 | |||||||||
| 7 May | 470.00 | 6.2 | 1.2 (24.00%) | 28.44 | 10 | 7 | 9 | |||||||||
| 6 May | 466.25 | 5 | 3.7 (284.62%) | 27.62 | 3 | 2 | 2 | |||||||||
| 29 Apr | 456.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 450.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 452.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 451.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dabur India Ltd - strike price 520 expiring on 30JUN2026
Delta for 520 CE is -
Historical price for 520 CE is as follows
On 22 Jun DABUR was trading at 422.25. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 19 Jun DABUR was trading at 423.50. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 42.19, the open interest changed by 0 which decreased total open position to 90
On 18 Jun DABUR was trading at 428.70. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 42.19, the open interest changed by -1 which decreased total open position to 90
On 17 Jun DABUR was trading at 429.00. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 40.95, the open interest changed by -2 which decreased total open position to 91
On 16 Jun DABUR was trading at 435.45. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 38.44, the open interest changed by -1 which decreased total open position to 93
On 15 Jun DABUR was trading at 429.15. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 37.71, the open interest changed by -4 which decreased total open position to 94
On 12 Jun DABUR was trading at 426.40. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 38.04, the open interest changed by 0 which decreased total open position to 101
On 11 Jun DABUR was trading at 421.70. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 35.32, the open interest changed by -3 which decreased total open position to 101
On 10 Jun DABUR was trading at 427.90. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was 37.09, the open interest changed by 0 which decreased total open position to 104
On 9 Jun DABUR was trading at 426.15. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was 37.67, the open interest changed by 0 which decreased total open position to 104
On 8 Jun DABUR was trading at 419.75. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was 37.67, the open interest changed by -1 which decreased total open position to 104
On 5 Jun DABUR was trading at 424.15. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was 33.99, the open interest changed by -4 which decreased total open position to 106
On 4 Jun DABUR was trading at 424.65. The strike last trading price was 0.25, which was 0.25 higher than the previous day. The implied volatity was 33.6, the open interest changed by 1 which increased total open position to 110
On 3 Jun DABUR was trading at 417.85. The strike last trading price was 0.25, which was 0.25 higher than the previous day. The implied volatity was 36.14, the open interest changed by -6 which decreased total open position to 110
On 2 Jun DABUR was trading at 425.50. The strike last trading price was 0.3, which was 0.3 higher than the previous day. The implied volatity was 33.74, the open interest changed by 0 which decreased total open position to 117
On 1 Jun DABUR was trading at 424.60. The strike last trading price was 0.3, which was 0.3 higher than the previous day. The implied volatity was 33.23, the open interest changed by 22 which increased total open position to 105
On 29 May DABUR was trading at 443.40. The strike last trading price was 0.5, which was 0.5 higher than the previous day. The implied volatity was 27.45, the open interest changed by -9 which decreased total open position to 83
On 27 May DABUR was trading at 445.45. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 26.59, the open interest changed by -6 which decreased total open position to 92
On 26 May DABUR was trading at 447.60. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 26.04, the open interest changed by -15 which decreased total open position to 97
On 25 May DABUR was trading at 447.20. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 27.85, the open interest changed by -14 which decreased total open position to 112
On 22 May DABUR was trading at 451.05. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 27.67, the open interest changed by 13 which increased total open position to 128
On 21 May DABUR was trading at 446.85. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 29.41, the open interest changed by 47 which increased total open position to 114
On 20 May DABUR was trading at 450.90. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was 28.81, the open interest changed by 1 which increased total open position to 66
On 19 May DABUR was trading at 452.80. The strike last trading price was 1.75, which was -0.3 lower than the previous day. The implied volatity was 28.07, the open interest changed by 24 which increased total open position to 66
On 18 May DABUR was trading at 456.35. The strike last trading price was 2.05, which was -1.85 lower than the previous day. The implied volatity was 28.05, the open interest changed by 1 which increased total open position to 41
On 15 May DABUR was trading at 467.70. The strike last trading price was 3.9, which was 0.45 higher than the previous day. The implied volatity was 26.94, the open interest changed by 3 which increased total open position to 40
On 14 May DABUR was trading at 464.75. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was 27.22, the open interest changed by 6 which increased total open position to 36
On 13 May DABUR was trading at 463.10. The strike last trading price was 3.8, which was -1.5 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 24
On 12 May DABUR was trading at 473.25. The strike last trading price was 5.3, which was 0.2 higher than the previous day. The implied volatity was 27.49, the open interest changed by 5 which increased total open position to 18
On 11 May DABUR was trading at 473.45. The strike last trading price was 5.1, which was -4 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 14
On 8 May DABUR was trading at 487.70. The strike last trading price was 9.1, which was 2.9 higher than the previous day. The implied volatity was 25.88, the open interest changed by 3 which increased total open position to 13
On 7 May DABUR was trading at 470.00. The strike last trading price was 6.2, which was 1.2 higher than the previous day. The implied volatity was 28.44, the open interest changed by 7 which increased total open position to 9
On 6 May DABUR was trading at 466.25. The strike last trading price was 5, which was 3.7 higher than the previous day. The implied volatity was 27.62, the open interest changed by 2 which increased total open position to 2
On 29 Apr DABUR was trading at 456.00. 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 Apr DABUR was trading at 450.15. The strike last trading price was 0, 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 27 Apr DABUR was trading at 452.00. The strike last trading price was 0, 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 Apr DABUR was trading at 451.10. The strike last trading price was 0, 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 30-Jun-2026 (7d) 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 422.25 | 90.3 | 90.3 | - | 6 | 0 | 26 |
| 19 Jun | 423.50 | 90.3 | 90.3 (33.19%) | 41.41 | 6 | 0 | 26 |
| 18 Jun | 428.70 | 90.3 | 22.5 (33.19%) | 41.41 | 6 | 0 | 26 |
| 17 Jun | 429.00 | 67.8 | 67.8 | - | 12 | 0 | 26 |
| 16 Jun | 435.45 | 67.8 | 67.8 | - | 12 | 0 | 26 |
| 15 Jun | 429.15 | 67.8 | 67.8 | - | 12 | 0 | 26 |
| 12 Jun | 426.40 | 67.8 | 67.8 | - | 12 | 0 | 26 |
| 11 Jun | 421.70 | 67.8 | 67.8 | - | 12 | 0 | 26 |
| 10 Jun | 427.90 | 67.8 | 67.8 | - | 12 | 0 | 26 |
| 9 Jun | 426.15 | 67.8 | 67.8 | - | 12 | 0 | 26 |
| 8 Jun | 419.75 | 67.8 | 67.8 | - | 12 | 0 | 26 |
| 5 Jun | 424.15 | 67.8 | 67.8 | - | 12 | 0 | 26 |
| 4 Jun | 424.65 | 67.8 | 67.8 | - | 12 | 0 | 26 |
| 3 Jun | 417.85 | 67.8 | 67.8 | - | 12 | 0 | 26 |
| 2 Jun | 425.50 | 67.8 | 67.8 | - | 12 | 0 | 26 |
| 1 Jun | 424.60 | 67.8 | 67.8 | - | 12 | 0 | 26 |
| 29 May | 443.40 | 67.8 | 67.8 | - | 12 | 0 | 26 |
| 27 May | 445.45 | 67.8 | 67.8 (-3.14%) | 26.05 | 12 | 0 | 26 |
| 26 May | 447.60 | 67.8 | -2.2 (-3.14%) | 26.05 | 12 | 10 | 24 |
| 25 May | 447.20 | 70 | 70 (0.00%) | 28.23 | 8 | 3 | 14 |
| 22 May | 451.05 | 70 | 70 (2.87%) | 29.15 | 8 | 0 | 11 |
| 21 May | 446.85 | 69.95 | 1.95 (2.87%) | 29.15 | 8 | 6 | 11 |
| 20 May | 450.90 | 68 | 10.95 (19.19%) | 24.74 | 1 | 1 | 5 |
| 19 May | 452.80 | 57.05 | -4 (-6.55%) | 22.3 | 2 | 2 | 4 |
| 18 May | 456.35 | 61.05 | 18.25 (42.64%) | 28.01 | 4 | -4 | 2 |
| 15 May | 467.70 | 42.8 | 0 (0.00%) | - | 0 | 0 | 6 |
| 14 May | 464.75 | 42.8 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 13 May | 463.10 | 42.8 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 12 May | 473.25 | 42.8 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 11 May | 473.45 | 42.8 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 8 May | 487.70 | 42.8 | -58.75 (-57.85%) | 33.86 | 6 | 2 | 2 |
| 7 May | 470.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 466.25 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 456.00 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 450.15 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 452.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 451.10 | 0 | 0 | - | 0 | 0 | 0 |
For Dabur India Ltd - strike price 520 expiring on 30JUN2026
Delta for 520 PE is -
Historical price for 520 PE is as follows
On 22 Jun DABUR was trading at 422.25. The strike last trading price was 90.3, which was 90.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 19 Jun DABUR was trading at 423.50. The strike last trading price was 90.3, which was 90.3 higher than the previous day. The implied volatity was 41.41, the open interest changed by 0 which decreased total open position to 26
On 18 Jun DABUR was trading at 428.70. The strike last trading price was 90.3, which was 22.5 higher than the previous day. The implied volatity was 41.41, the open interest changed by 0 which decreased total open position to 26
On 17 Jun DABUR was trading at 429.00. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 16 Jun DABUR was trading at 435.45. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 15 Jun DABUR was trading at 429.15. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 12 Jun DABUR was trading at 426.40. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 11 Jun DABUR was trading at 421.70. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 10 Jun DABUR was trading at 427.90. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 9 Jun DABUR was trading at 426.15. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 8 Jun DABUR was trading at 419.75. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 5 Jun DABUR was trading at 424.15. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 4 Jun DABUR was trading at 424.65. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 3 Jun DABUR was trading at 417.85. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 2 Jun DABUR was trading at 425.50. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 1 Jun DABUR was trading at 424.60. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 29 May DABUR was trading at 443.40. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 27 May DABUR was trading at 445.45. The strike last trading price was 67.8, which was 67.8 higher than the previous day. The implied volatity was 26.05, the open interest changed by 0 which decreased total open position to 26
On 26 May DABUR was trading at 447.60. The strike last trading price was 67.8, which was -2.2 lower than the previous day. The implied volatity was 26.05, the open interest changed by 10 which increased total open position to 24
On 25 May DABUR was trading at 447.20. The strike last trading price was 70, which was 70 higher than the previous day. The implied volatity was 28.23, the open interest changed by 3 which increased total open position to 14
On 22 May DABUR was trading at 451.05. The strike last trading price was 70, which was 70 higher than the previous day. The implied volatity was 29.15, the open interest changed by 0 which decreased total open position to 11
On 21 May DABUR was trading at 446.85. The strike last trading price was 69.95, which was 1.95 higher than the previous day. The implied volatity was 29.15, the open interest changed by 6 which increased total open position to 11
On 20 May DABUR was trading at 450.90. The strike last trading price was 68, which was 10.95 higher than the previous day. The implied volatity was 24.74, the open interest changed by 1 which increased total open position to 5
On 19 May DABUR was trading at 452.80. The strike last trading price was 57.05, which was -4 lower than the previous day. The implied volatity was 22.3, the open interest changed by 2 which increased total open position to 4
On 18 May DABUR was trading at 456.35. The strike last trading price was 61.05, which was 18.25 higher than the previous day. The implied volatity was 28.01, the open interest changed by -4 which decreased total open position to 2
On 15 May DABUR was trading at 467.70. The strike last trading price was 42.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 14 May DABUR was trading at 464.75. The strike last trading price was 42.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 13 May DABUR was trading at 463.10. The strike last trading price was 42.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 12 May DABUR was trading at 473.25. The strike last trading price was 42.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 11 May DABUR was trading at 473.45. The strike last trading price was 42.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 8 May DABUR was trading at 487.70. The strike last trading price was 42.8, which was -58.75 lower than the previous day. The implied volatity was 33.86, the open interest changed by 2 which increased total open position to 2
On 7 May DABUR was trading at 470.00. The strike last trading price was 0, 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 May DABUR was trading at 466.25. The strike last trading price was 0, 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 Apr DABUR was trading at 456.00. 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 Apr DABUR was trading at 450.15. The strike last trading price was 0, 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 27 Apr DABUR was trading at 452.00. The strike last trading price was 0, 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 Apr DABUR was trading at 451.10. The strike last trading price was 0, 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
