DABUR
Dabur India Ltd
Historical option data for DABUR
25 Feb 2026 02:21 PM IST
| DABUR 30-MAR-2026 520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.62
Theta: -0.25
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 518.80 | 13.45 | -0.1 | 18.73 | 721 | -28 | 511 | |||||||||
| 24 Feb | 518.05 | 13.55 | 1.3 | 20 | 1,141 | 73 | 547 | |||||||||
| 23 Feb | 514.35 | 12.75 | 1.95 | 20.07 | 354 | 40 | 481 | |||||||||
| 20 Feb | 509.70 | 10.45 | 2.15 | 20.01 | 380 | -10 | 440 | |||||||||
| 19 Feb | 501.65 | 8.1 | -3.9 | 20.82 | 368 | 74 | 457 | |||||||||
| 18 Feb | 510.60 | 11.9 | -3.3 | 20.5 | 444 | 143 | 384 | |||||||||
| 17 Feb | 516.80 | 15.05 | -0.05 | 20.52 | 182 | 91 | 242 | |||||||||
| 16 Feb | 514.25 | 14.2 | 1.35 | 20.45 | 160 | 121 | 151 | |||||||||
| 13 Feb | 512.45 | 12.65 | -4.65 | 19.2 | 17 | 5 | 30 | |||||||||
| 12 Feb | 519.55 | 17.3 | 0 | 19.06 | 9 | 5 | 25 | |||||||||
| 11 Feb | 522.35 | 17.3 | 0.3 | 16.87 | 18 | 13 | 18 | |||||||||
| 10 Feb | 519.70 | 17 | 4.3 | 19.41 | 2 | 1 | 4 | |||||||||
| 9 Feb | 514.40 | 12.8 | -4.05 | - | 0 | 0 | 3 | |||||||||
| 6 Feb | 508.30 | 12.8 | -4.05 | 19.78 | 5 | 1 | 1 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 504.30 | 16.85 | 0 | 1.17 | 0 | 0 | 0 | |||||||||
| 4 Feb | 501.20 | 16.85 | 0 | 2.08 | 0 | 0 | 0 | |||||||||
| 3 Feb | 500.50 | 16.85 | 0 | 1.9 | 0 | 0 | 0 | |||||||||
| 2 Feb | 499.00 | 16.85 | 0 | 2.04 | 0 | 0 | 0 | |||||||||
| 1 Feb | 502.10 | 16.85 | 0 | 1.64 | 0 | 0 | 0 | |||||||||
| 30 Jan | 506.60 | 16.85 | 0 | 0.86 | 0 | 0 | 0 | |||||||||
| 29 Jan | 510.45 | 16.85 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 28 Jan | 515.75 | 16.85 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 27 Jan | 513.40 | 16.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 519.00 | 16.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 525.35 | 16.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 516.20 | 16.85 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 20 Jan | 505.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 512.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 514.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 513.75 | 16.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 522.05 | 16.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 524.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 522.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 519.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 520.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 520.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 521.20 | 16.85 | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 522.60 | 16.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 499.95 | 16.85 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 31 Dec | 503.60 | 16.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Dabur India Ltd - strike price 520 expiring on 30MAR2026
Delta for 520 CE is 0.56
Historical price for 520 CE is as follows
On 25 Feb DABUR was trading at 518.80. The strike last trading price was 13.45, which was -0.1 lower than the previous day. The implied volatity was 18.73, the open interest changed by -28 which decreased total open position to 511
On 24 Feb DABUR was trading at 518.05. The strike last trading price was 13.55, which was 1.3 higher than the previous day. The implied volatity was 20, the open interest changed by 73 which increased total open position to 547
On 23 Feb DABUR was trading at 514.35. The strike last trading price was 12.75, which was 1.95 higher than the previous day. The implied volatity was 20.07, the open interest changed by 40 which increased total open position to 481
On 20 Feb DABUR was trading at 509.70. The strike last trading price was 10.45, which was 2.15 higher than the previous day. The implied volatity was 20.01, the open interest changed by -10 which decreased total open position to 440
On 19 Feb DABUR was trading at 501.65. The strike last trading price was 8.1, which was -3.9 lower than the previous day. The implied volatity was 20.82, the open interest changed by 74 which increased total open position to 457
On 18 Feb DABUR was trading at 510.60. The strike last trading price was 11.9, which was -3.3 lower than the previous day. The implied volatity was 20.5, the open interest changed by 143 which increased total open position to 384
On 17 Feb DABUR was trading at 516.80. The strike last trading price was 15.05, which was -0.05 lower than the previous day. The implied volatity was 20.52, the open interest changed by 91 which increased total open position to 242
On 16 Feb DABUR was trading at 514.25. The strike last trading price was 14.2, which was 1.35 higher than the previous day. The implied volatity was 20.45, the open interest changed by 121 which increased total open position to 151
On 13 Feb DABUR was trading at 512.45. The strike last trading price was 12.65, which was -4.65 lower than the previous day. The implied volatity was 19.2, the open interest changed by 5 which increased total open position to 30
On 12 Feb DABUR was trading at 519.55. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 19.06, the open interest changed by 5 which increased total open position to 25
On 11 Feb DABUR was trading at 522.35. The strike last trading price was 17.3, which was 0.3 higher than the previous day. The implied volatity was 16.87, the open interest changed by 13 which increased total open position to 18
On 10 Feb DABUR was trading at 519.70. The strike last trading price was 17, which was 4.3 higher than the previous day. The implied volatity was 19.41, the open interest changed by 1 which increased total open position to 4
On 9 Feb DABUR was trading at 514.40. The strike last trading price was 12.8, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb DABUR was trading at 508.30. The strike last trading price was 12.8, which was -4.05 lower than the previous day. The implied volatity was 19.78, the open interest changed by 1 which increased total open position to 1
On 5 Feb DABUR was trading at 504.30. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 4 Feb DABUR was trading at 501.20. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 3 Feb DABUR was trading at 500.50. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 1.9, the open interest changed by 0 which decreased total open position to 0
On 2 Feb DABUR was trading at 499.00. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 1 Feb DABUR was trading at 502.10. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 30 Jan DABUR was trading at 506.60. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 29 Jan DABUR was trading at 510.45. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 28 Jan DABUR was trading at 515.75. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 27 Jan DABUR was trading at 513.40. The strike last trading price was 16.85, 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 23 Jan DABUR was trading at 519.00. The strike last trading price was 16.85, 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 22 Jan DABUR was trading at 525.35. The strike last trading price was 16.85, 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 Jan DABUR was trading at 516.20. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 20 Jan DABUR was trading at 505.10. 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 19 Jan DABUR was trading at 512.75. 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 16 Jan DABUR was trading at 514.55. 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 14 Jan DABUR was trading at 513.75. The strike last trading price was 16.85, 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 16.85, 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 -, 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 9 Jan DABUR was trading at 522.40. 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 8 Jan DABUR was trading at 519.45. 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 7 Jan DABUR was trading at 520.90. 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 6 Jan DABUR was trading at 520.35. 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 5 Jan DABUR was trading at 521.20. The strike last trading price was 16.85, 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 2 Jan DABUR was trading at 522.60. The strike last trading price was 16.85, 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 16.85, which was 0 lower than the previous day. The implied volatity was 0.94, 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 16.85, 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 30MAR2026 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.62
Theta: -0.12
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 518.80 | 10.85 | -2.1 | 20.17 | 603 | 125 | 337 |
| 24 Feb | 518.05 | 12.4 | -3.05 | 21.23 | 131 | 69 | 209 |
| 23 Feb | 514.35 | 14.75 | -4.1 | 23.16 | 31 | 18 | 142 |
| 20 Feb | 509.70 | 18.7 | -4.1 | 23.68 | 50 | 12 | 123 |
| 19 Feb | 501.65 | 23.8 | 5.05 | 24.49 | 51 | 27 | 111 |
| 18 Feb | 510.60 | 18.05 | 2.6 | 23.51 | 31 | 0 | 83 |
| 17 Feb | 516.80 | 15.55 | -0.1 | 23.87 | 78 | 52 | 77 |
| 16 Feb | 514.25 | 15.5 | 2.4 | 22.25 | 12 | 9 | 24 |
| 13 Feb | 512.45 | 13.1 | -1.05 | - | 0 | 0 | 15 |
| 12 Feb | 519.55 | 13.1 | -1.05 | 21.92 | 7 | 5 | 14 |
| 11 Feb | 522.35 | 14.6 | -2.4 | - | 0 | 0 | 9 |
| 10 Feb | 519.70 | 14.6 | -2.4 | 22.65 | 12 | 8 | 8 |
| 9 Feb | 514.40 | 17 | 1.05 | - | 0 | 0 | 0 |
| 6 Feb | 508.30 | 17 | 1.05 | - | 0 | 0 | 0 |
| 5 Feb | 504.30 | 17 | 1.05 | - | 0 | 0 | 0 |
| 4 Feb | 501.20 | 17 | 1.05 | - | 0 | 0 | 0 |
| 3 Feb | 500.50 | 17 | 1.05 | - | 0 | 0 | 0 |
| 2 Feb | 499.00 | 17 | 1.05 | - | 0 | 0 | 0 |
| 1 Feb | 502.10 | 17 | 1.05 | - | 0 | 0 | 0 |
| 30 Jan | 506.60 | 17 | 1.05 | - | 0 | 0 | 0 |
| 29 Jan | 510.45 | 17 | 1.05 | - | 0 | 0 | 0 |
| 28 Jan | 515.75 | 17 | 1.05 | - | 0 | 0 | 0 |
| 27 Jan | 513.40 | 17 | 1.05 | - | 0 | 0 | 0 |
| 23 Jan | 519.00 | 17 | 1.05 | 24.18 | 2 | -1 | 1 |
| 22 Jan | 525.35 | 15.95 | -17.55 | 25.37 | 2 | 1 | 1 |
| 21 Jan | 516.20 | 33.5 | 0 | 0.84 | 0 | 0 | 0 |
| 20 Jan | 505.10 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 512.75 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 514.55 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 513.75 | 33.5 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 522.05 | 33.5 | 0 | 1.78 | 0 | 0 | 0 |
| 12 Jan | 524.00 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 522.40 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 519.45 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 520.90 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 520.35 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 521.20 | 33.5 | - | - | 0 | 0 | 0 |
| 2 Jan | 522.60 | 33.5 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 499.95 | 33.5 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 503.60 | 33.5 | 0 | - | 0 | 0 | 0 |
For Dabur India Ltd - strike price 520 expiring on 30MAR2026
Delta for 520 PE is -0.44
Historical price for 520 PE is as follows
On 25 Feb DABUR was trading at 518.80. The strike last trading price was 10.85, which was -2.1 lower than the previous day. The implied volatity was 20.17, the open interest changed by 125 which increased total open position to 337
On 24 Feb DABUR was trading at 518.05. The strike last trading price was 12.4, which was -3.05 lower than the previous day. The implied volatity was 21.23, the open interest changed by 69 which increased total open position to 209
On 23 Feb DABUR was trading at 514.35. The strike last trading price was 14.75, which was -4.1 lower than the previous day. The implied volatity was 23.16, the open interest changed by 18 which increased total open position to 142
On 20 Feb DABUR was trading at 509.70. The strike last trading price was 18.7, which was -4.1 lower than the previous day. The implied volatity was 23.68, the open interest changed by 12 which increased total open position to 123
On 19 Feb DABUR was trading at 501.65. The strike last trading price was 23.8, which was 5.05 higher than the previous day. The implied volatity was 24.49, the open interest changed by 27 which increased total open position to 111
On 18 Feb DABUR was trading at 510.60. The strike last trading price was 18.05, which was 2.6 higher than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 83
On 17 Feb DABUR was trading at 516.80. The strike last trading price was 15.55, which was -0.1 lower than the previous day. The implied volatity was 23.87, the open interest changed by 52 which increased total open position to 77
On 16 Feb DABUR was trading at 514.25. The strike last trading price was 15.5, which was 2.4 higher than the previous day. The implied volatity was 22.25, the open interest changed by 9 which increased total open position to 24
On 13 Feb DABUR was trading at 512.45. The strike last trading price was 13.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 12 Feb DABUR was trading at 519.55. The strike last trading price was 13.1, which was -1.05 lower than the previous day. The implied volatity was 21.92, the open interest changed by 5 which increased total open position to 14
On 11 Feb DABUR was trading at 522.35. The strike last trading price was 14.6, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Feb DABUR was trading at 519.70. The strike last trading price was 14.6, which was -2.4 lower than the previous day. The implied volatity was 22.65, the open interest changed by 8 which increased total open position to 8
On 9 Feb DABUR was trading at 514.40. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb DABUR was trading at 508.30. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb DABUR was trading at 504.30. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb DABUR was trading at 501.20. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb DABUR was trading at 500.50. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb DABUR was trading at 499.00. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb DABUR was trading at 502.10. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan DABUR was trading at 506.60. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan DABUR was trading at 510.45. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan DABUR was trading at 515.75. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan DABUR was trading at 513.40. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan DABUR was trading at 519.00. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was 24.18, the open interest changed by -1 which decreased total open position to 1
On 22 Jan DABUR was trading at 525.35. The strike last trading price was 15.95, which was -17.55 lower than the previous day. The implied volatity was 25.37, the open interest changed by 1 which increased total open position to 1
On 21 Jan DABUR was trading at 516.20. The strike last trading price was 33.5, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 20 Jan DABUR was trading at 505.10. 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 19 Jan DABUR was trading at 512.75. 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 16 Jan DABUR was trading at 514.55. 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 14 Jan DABUR was trading at 513.75. The strike last trading price was 33.5, 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 13 Jan DABUR was trading at 522.05. The strike last trading price was 33.5, which was 0 lower than the previous day. The implied volatity was 1.78, 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 -, 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 9 Jan DABUR was trading at 522.40. 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 8 Jan DABUR was trading at 519.45. 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 7 Jan DABUR was trading at 520.90. 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 6 Jan DABUR was trading at 520.35. 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 5 Jan DABUR was trading at 521.20. The strike last trading price was 33.5, 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 2 Jan DABUR was trading at 522.60. The strike last trading price was 33.5, 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 1 Jan DABUR was trading at 499.95. The strike last trading price was 33.5, 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 Dec DABUR was trading at 503.60. The strike last trading price was 33.5, 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
