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 525 CE
Delta: 0.11 Vega: 0.20 Theta: -0.13 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	495.00	1.1 ₹ 1,375	-0.5 -625.00	19.69	450 5,62,500	-42 -52,500	652 8,15,000
11 Dec	501.75	1.65 ₹ 2,062.5	-0.3 -375.00	16.78	300 3,75,000	42 52,500	694 8,67,500
10 Dec	502.55	1.85 ₹ 2,312.5	-0.9 -1125.00	18.53	598 7,47,500	281 3,51,250	653 8,16,250
9 Dec	503.60	2.7 ₹ 3,375	-0.1 -125.00	17.68	279 3,48,750	-18 -22,500	365 4,56,250
8 Dec	504.45	2.8 ₹ 3,500	-1.25 -1562.50	17.43	333 4,16,250	73 91,250	382 4,77,500
5 Dec	510.10	4 ₹ 5,000	-0.25 -312.50	15.50	280 3,50,000	-14 -17,500	309 3,86,250
4 Dec	508.10	4.45 ₹ 5,562.5	0.6 750.00	17.88	658 8,22,500	-119 -1,48,750	327 4,08,750
3 Dec	506.00	3.65 ₹ 4,562.5	-1.6 -2000.00	17.44	341 4,26,250	74 92,500	450 5,62,500
2 Dec	507.95	5.1 ₹ 6,375	-2.65 -3312.50	18.79	353 4,41,250	36 45,000	379 4,73,750
1 Dec	515.25	7.7 ₹ 9,625	-1 -1250.00	17.79	398 4,97,500	152 1,90,000	345 4,31,250
28 Nov	517.40	8.5 ₹ 10,625	-1.05 -1312.50	15.29	101 1,26,250	5 6,250	193 2,41,250
27 Nov	519.15	9.5 ₹ 11,875	0.3 375.00	15.24	106 1,32,500	11 13,750	188 2,35,000
26 Nov	517.20	9.35 ₹ 11,687.5	0.1 125.00	16.50	224 2,80,000	17 21,250	177 2,21,250
25 Nov	514.40	9.1 ₹ 11,375	0.4 500.00	18.50	163 2,03,750	46 57,500	160 2,00,000
24 Nov	512.40	8.7 ₹ 10,875	-2.05 -2562.50	18.82	103 1,28,750	34 42,500	114 1,42,500
21 Nov	515.65	10.7 ₹ 13,375	-4.2 -5250.00	18.27	107 1,33,750	19 23,750	79 98,750
20 Nov	525.05	15.1 ₹ 18,875	2.1 2625.00	18.46	124 1,55,000	49 61,250	59 73,750
19 Nov	517.55	13 ₹ 16,250	-2.2 -2750.00	19.56	13 16,250	9 11,250	11 13,750
18 Nov	520.85	15.2 ₹ 19,000	-0.15 -187.50	21.24	3 3,750	2 2,500	2 2,500
17 Nov	524.25	15.35 ₹ 19,187.5	4.6 5750.00	-	0 0	0 0	0 0
14 Nov	525.00	15.35 ₹ 19,187.5	4.6 5750.00	-	0 0	0 0	0 0
13 Nov	522.20	15.35 ₹ 19,187.5	4.6 5750.00	-	0 0	0 0	0 0
12 Nov	522.30	15.35 ₹ 19,187.5	4.6 5750.00	-	0 0	0 0	0 0
11 Nov	519.95	15.35 ₹ 19,187.5	4.6 5750.00	-	0 0	0 0	0 0
10 Nov	515.45	15.35 ₹ 19,187.5	4.6 5750.00	-	0 0	0 0	0 0
7 Nov	518.65	15.35 ₹ 19,187.5	4.6 5750.00	-	0 0	-1 -1,250	0 0
6 Nov	523.70	15.35 ₹ 19,187.5	4.6 5750.00	14.63	1 1,250	0 0	1 1,250
4 Nov	517.05	10.75 ₹ 13,437.5	-3.6 -4500.00	13.72	1 1,250	0 0	0 0
3 Nov	503.30	14.35 ₹ 17,937.5	0 0.00	2.09	0 0	0 0	0 0
31 Oct	487.55	14.35 ₹ 17,937.5	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	14.35 ₹ 17,937.5	0 0.00	2.31	0 0	0 0	0 0

29 Oct	508.05	14.35 ₹ 17,937.5	0 0.00	1.13	0 0	0 0	0 0

For Dabur India Ltd - strike price 525 expiring on 30DEC2025

Delta for 525 CE is 0.11

Historical price for 525 CE is as follows

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 19.69, the open interest changed by -42 which decreased total open position to 652

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was 16.78, the open interest changed by 42 which increased total open position to 694

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 1.85, which was -0.9 lower than the previous day. The implied volatity was 18.53, the open interest changed by 281 which increased total open position to 653

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 2.7, which was -0.1 lower than the previous day. The implied volatity was 17.68, the open interest changed by -18 which decreased total open position to 365

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 2.8, which was -1.25 lower than the previous day. The implied volatity was 17.43, the open interest changed by 73 which increased total open position to 382

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was 15.50, the open interest changed by -14 which decreased total open position to 309

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 4.45, which was 0.6 higher than the previous day. The implied volatity was 17.88, the open interest changed by -119 which decreased total open position to 327

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 3.65, which was -1.6 lower than the previous day. The implied volatity was 17.44, the open interest changed by 74 which increased total open position to 450

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 5.1, which was -2.65 lower than the previous day. The implied volatity was 18.79, the open interest changed by 36 which increased total open position to 379

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 7.7, which was -1 lower than the previous day. The implied volatity was 17.79, the open interest changed by 152 which increased total open position to 345

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 8.5, which was -1.05 lower than the previous day. The implied volatity was 15.29, the open interest changed by 5 which increased total open position to 193

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 9.5, which was 0.3 higher than the previous day. The implied volatity was 15.24, the open interest changed by 11 which increased total open position to 188

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 9.35, which was 0.1 higher than the previous day. The implied volatity was 16.50, the open interest changed by 17 which increased total open position to 177

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 9.1, which was 0.4 higher than the previous day. The implied volatity was 18.50, the open interest changed by 46 which increased total open position to 160

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 8.7, which was -2.05 lower than the previous day. The implied volatity was 18.82, the open interest changed by 34 which increased total open position to 114

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 10.7, which was -4.2 lower than the previous day. The implied volatity was 18.27, the open interest changed by 19 which increased total open position to 79

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 15.1, which was 2.1 higher than the previous day. The implied volatity was 18.46, the open interest changed by 49 which increased total open position to 59

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 13, which was -2.2 lower than the previous day. The implied volatity was 19.56, the open interest changed by 9 which increased total open position to 11

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 15.2, which was -0.15 lower than the previous day. The implied volatity was 21.24, the open interest changed by 2 which increased total open position to 2

On 17 Nov DABUR was trading at 524.25. The strike last trading price was 15.35, which was 4.6 higher 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 15.35, which was 4.6 higher 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 15.35, which was 4.6 higher 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 15.35, which was 4.6 higher 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 15.35, which was 4.6 higher 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 15.35, which was 4.6 higher 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 15.35, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 6 Nov DABUR was trading at 523.70. The strike last trading price was 15.35, which was 4.6 higher than the previous day. The implied volatity was 14.63, the open interest changed by 0 which decreased total open position to 1

On 4 Nov DABUR was trading at 517.05. The strike last trading price was 10.75, which was -3.6 lower than the previous day. The implied volatity was 13.72, 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 14.35, which was 0 lower than the previous day. The implied volatity was 2.09, 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 14.35, 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 14.35, which was 0 lower than the previous day. The implied volatity was 2.31, 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 14.35, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0

DABUR 30DEC2025 525 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	495.00	21.95 ₹ 27,437.5	-2 -2500.00	-	0 0	0 0	48 60,000
11 Dec	501.75	21.95 ₹ 27,437.5	-2 -2500.00	-	0 0	0 0	48 60,000
10 Dec	502.55	21.95 ₹ 27,437.5	-2 -2500.00	-	4 5,000	0 0	49 61,250
9 Dec	503.60	23.95 ₹ 29,937.5	5.8 7250.00	-	0 0	0 0	0 0
8 Dec	504.45	23.95 ₹ 29,937.5	5.8 7250.00	27.73	10 12,500	0 0	49 61,250
5 Dec	510.10	18.15 ₹ 22,687.5	0.5 625.00	22.10	6 7,500	1 1,250	49 61,250
4 Dec	508.10	17.65 ₹ 22,062.5	-1.85 -2312.50	16.97	9 11,250	-3 -3,750	48 60,000
3 Dec	506.00	19.5 ₹ 24,375	0.7 875.00	16.35	9 11,250	-1 -1,250	50 62,500
2 Dec	507.95	18.9 ₹ 23,625	4.5 5625.00	18.40	10 12,500	-3 -3,750	50 62,500
1 Dec	515.25	14.15 ₹ 17,687.5	0.05 62.50	18.86	7 8,750	2 2,500	53 66,250
28 Nov	517.40	14.1 ₹ 17,625	1.2 1500.00	21.47	10 12,500	-2 -2,500	50 62,500
27 Nov	519.15	12.9 ₹ 16,125	-0.85 -1062.50	20.65	23 28,750	6 7,500	52 65,000
26 Nov	517.20	13.45 ₹ 16,812.5	-2.05 -2562.50	19.47	12 15,000	1 1,250	43 53,750
25 Nov	514.40	15.45 ₹ 19,312.5	0.2 250.00	19.23	14 17,500	0 0	43 53,750
24 Nov	512.40	15.25 ₹ 19,062.5	2.45 3062.50	-	0 0	-3 -3,750	0 0
21 Nov	515.65	15.25 ₹ 19,062.5	2.45 3062.50	19.96	21 26,250	-1 -1,250	45 56,250
20 Nov	525.05	13.5 ₹ 16,875	-1.45 -1812.50	22.74	64 80,000	42 52,500	46 57,500
19 Nov	517.55	14.95 ₹ 18,687.5	-15.5 -19375.00	-	0 0	4 5,000	0 0
18 Nov	520.85	14.95 ₹ 18,687.5	-15.5 -19375.00	21.67	5 6,250	3 3,750	3 3,750
17 Nov	524.25	30.45 ₹ 38,062.5	0 0.00	0.99	0 0	0 0	0 0
14 Nov	525.00	30.45 ₹ 38,062.5	0 0.00	1.06	0 0	0 0	0 0
13 Nov	522.20	30.45 ₹ 38,062.5	0 0.00	0.64	0 0	0 0	0 0
12 Nov	522.30	30.45 ₹ 38,062.5	0 0.00	0.66	0 0	0 0	0 0
11 Nov	519.95	30.45 ₹ 38,062.5	0 0.00	0.20	0 0	0 0	0 0
10 Nov	515.45	30.45 ₹ 38,062.5	0 0.00	-	0 0	0 0	0 0
7 Nov	518.65	30.45 ₹ 38,062.5	0 0.00	0.31	0 0	0 0	0 0
6 Nov	523.70	30.45 ₹ 38,062.5	0 0.00	1.04	0 0	0 0	0 0
4 Nov	517.05	30.45 ₹ 38,062.5	0 0.00	-	0 0	0 0	0 0
3 Nov	503.30	30.45 ₹ 38,062.5	0 0.00	-	0 0	0 0	0 0
31 Oct	487.55	30.45 ₹ 38,062.5	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	30.45 ₹ 38,062.5	0 0.00	-	0 0	0 0	0 0
29 Oct	508.05	30.45 ₹ 38,062.5	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 525 expiring on 30DEC2025

Delta for 525 PE is -

Historical price for 525 PE is as follows

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 21.95, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 21.95, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 21.95, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 23.95, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 23.95, which was 5.8 higher than the previous day. The implied volatity was 27.73, the open interest changed by 0 which decreased total open position to 49

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 18.15, which was 0.5 higher than the previous day. The implied volatity was 22.10, the open interest changed by 1 which increased total open position to 49

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 17.65, which was -1.85 lower than the previous day. The implied volatity was 16.97, the open interest changed by -3 which decreased total open position to 48

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 19.5, which was 0.7 higher than the previous day. The implied volatity was 16.35, the open interest changed by -1 which decreased total open position to 50

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 18.9, which was 4.5 higher than the previous day. The implied volatity was 18.40, the open interest changed by -3 which decreased total open position to 50

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 14.15, which was 0.05 higher than the previous day. The implied volatity was 18.86, the open interest changed by 2 which increased total open position to 53

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 14.1, which was 1.2 higher than the previous day. The implied volatity was 21.47, the open interest changed by -2 which decreased total open position to 50

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 12.9, which was -0.85 lower than the previous day. The implied volatity was 20.65, the open interest changed by 6 which increased total open position to 52

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 13.45, which was -2.05 lower than the previous day. The implied volatity was 19.47, the open interest changed by 1 which increased total open position to 43

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 15.45, which was 0.2 higher than the previous day. The implied volatity was 19.23, the open interest changed by 0 which decreased total open position to 43

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 15.25, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 15.25, which was 2.45 higher than the previous day. The implied volatity was 19.96, the open interest changed by -1 which decreased total open position to 45

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 13.5, which was -1.45 lower than the previous day. The implied volatity was 22.74, the open interest changed by 42 which increased total open position to 46

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 14.95, which was -15.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 14.95, which was -15.5 lower than the previous day. The implied volatity was 21.67, the open interest changed by 3 which increased total open position to 3

On 17 Nov DABUR was trading at 524.25. The strike last trading price was 30.45, which was 0 lower than the previous day. The implied volatity was 0.99, 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 30.45, which was 0 lower than the previous day. The implied volatity was 1.06, 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 30.45, which was 0 lower than the previous day. The implied volatity was 0.64, 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 30.45, which was 0 lower than the previous day. The implied volatity was 0.66, 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 30.45, which was 0 lower than the previous day. The implied volatity was 0.20, 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 30.45, 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 30.45, which was 0 lower than the previous day. The implied volatity was 0.31, 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 30.45, which was 0 lower than the previous day. The implied volatity was 1.04, 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 30.45, 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 30.45, 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 30.45, 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 30.45, 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 30.45, 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

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