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 535 CE
Delta: 0.06 Vega: 0.14 Theta: -0.09 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	495.00	0.65 ₹ 812.5	-0.25 -312.50	21.57	181 2,26,250	68 85,000	243 3,03,750
11 Dec	501.75	0.9 ₹ 1,125	-0.15 -187.50	18.54	54 67,500	-2 -2,500	175 2,18,750
10 Dec	502.55	1.05 ₹ 1,312.5	-0.45 -562.50	20.08	55 68,750	16 20,000	177 2,21,250
9 Dec	503.60	1.5 ₹ 1,875	-0.05 -62.50	19.04	67 83,750	-4 -5,000	160 2,00,000
8 Dec	504.45	1.55 ₹ 1,937.5	-0.6 -750.00	18.70	155 1,93,750	-8 -10,000	162 2,02,500
5 Dec	510.10	2.1 ₹ 2,625	-0.25 -312.50	16.36	94 1,17,500	2 2,500	170 2,12,500
4 Dec	508.10	2.35 ₹ 2,937.5	0.15 187.50	18.11	81 1,01,250	-1 -1,250	169 2,11,250
3 Dec	506.00	2.2 ₹ 2,750	-0.8 -1000.00	18.68	122 1,52,500	25 31,250	170 2,12,500
2 Dec	507.95	2.9 ₹ 3,625	-1.8 -2250.00	19.09	171 2,13,750	43 53,750	146 1,82,500
1 Dec	515.25	4.65 ₹ 5,812.5	-0.85 -1062.50	18.28	164 2,05,000	-25 -31,250	103 1,28,750
28 Nov	517.40	5.5 ₹ 6,875	-0.45 -562.50	16.66	99 1,23,750	-12 -15,000	128 1,60,000
27 Nov	519.15	5.75 ₹ 7,187.5	-0.1 -125.00	15.78	83 1,03,750	19 23,750	140 1,75,000
26 Nov	517.20	6 ₹ 7,500	-0.05 -62.50	17.28	94 1,17,500	-6 -7,500	121 1,51,250
25 Nov	514.40	5.9 ₹ 7,375	0.25 312.50	18.93	196 2,45,000	50 62,500	129 1,61,250
24 Nov	512.40	5.8 ₹ 7,250	-1.5 -1875.00	19.48	71 88,750	40 50,000	78 97,500
21 Nov	515.65	7 ₹ 8,750	-3.4 -4250.00	18.42	54 67,500	29 36,250	35 43,750
20 Nov	525.05	10.3 ₹ 12,875	1.15 1437.50	18.42	5 6,250	2 2,500	5 6,250
19 Nov	517.55	9.15 ₹ 11,437.5	-1.25 -1562.50	19.97	1 1,250	0 0	3 3,750
18 Nov	520.85	10.4 ₹ 13,000	-3.5 -4375.00	20.57	3 3,750	1 1,250	2 2,500
17 Nov	524.25	13.9 ₹ 17,375	2.8 3500.00	22.42	1 1,250	0 0	0 0
14 Nov	525.00	11.1 ₹ 13,875	0 0.00	0.64	0 0	0 0	0 0
13 Nov	522.20	11.1 ₹ 13,875	0 0.00	1.06	0 0	0 0	0 0
12 Nov	522.30	11.1 ₹ 13,875	0 0.00	1.02	0 0	0 0	0 0

11 Nov	519.95	11.1 ₹ 13,875	0 0.00	1.43	0 0	0 0	0 0
10 Nov	515.45	11.1 ₹ 13,875	0 0.00	1.90	0 0	0 0	0 0
7 Nov	518.65	11.1 ₹ 13,875	0 0.00	1.29	0 0	0 0	0 0
6 Nov	523.70	11.1 ₹ 13,875	0 0.00	0.53	0 0	0 0	0 0
4 Nov	517.05	11.1 ₹ 13,875	0 0.00	1.59	0 0	0 0	0 0
3 Nov	503.30	11.1 ₹ 13,875	0 0.00	3.51	0 0	0 0	0 0
31 Oct	487.55	11.1 ₹ 13,875	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	11.1 ₹ 13,875	0 0.00	3.67	0 0	0 0	0 0
29 Oct	508.05	11.1 ₹ 13,875	0 0.00	2.52	0 0	0 0	0 0

For Dabur India Ltd - strike price 535 expiring on 30DEC2025

Delta for 535 CE is 0.06

Historical price for 535 CE is as follows

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 21.57, the open interest changed by 68 which increased total open position to 243

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 18.54, the open interest changed by -2 which decreased total open position to 175

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 20.08, the open interest changed by 16 which increased total open position to 177

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 19.04, the open interest changed by -4 which decreased total open position to 160

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 1.55, which was -0.6 lower than the previous day. The implied volatity was 18.70, the open interest changed by -8 which decreased total open position to 162

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was 16.36, the open interest changed by 2 which increased total open position to 170

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 2.35, which was 0.15 higher than the previous day. The implied volatity was 18.11, the open interest changed by -1 which decreased total open position to 169

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 2.2, which was -0.8 lower than the previous day. The implied volatity was 18.68, the open interest changed by 25 which increased total open position to 170

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 2.9, which was -1.8 lower than the previous day. The implied volatity was 19.09, the open interest changed by 43 which increased total open position to 146

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 4.65, which was -0.85 lower than the previous day. The implied volatity was 18.28, the open interest changed by -25 which decreased total open position to 103

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 5.5, which was -0.45 lower than the previous day. The implied volatity was 16.66, the open interest changed by -12 which decreased total open position to 128

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 5.75, which was -0.1 lower than the previous day. The implied volatity was 15.78, the open interest changed by 19 which increased total open position to 140

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 6, which was -0.05 lower than the previous day. The implied volatity was 17.28, the open interest changed by -6 which decreased total open position to 121

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 5.9, which was 0.25 higher than the previous day. The implied volatity was 18.93, the open interest changed by 50 which increased total open position to 129

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 5.8, which was -1.5 lower than the previous day. The implied volatity was 19.48, the open interest changed by 40 which increased total open position to 78

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 7, which was -3.4 lower than the previous day. The implied volatity was 18.42, the open interest changed by 29 which increased total open position to 35

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 10.3, which was 1.15 higher than the previous day. The implied volatity was 18.42, the open interest changed by 2 which increased total open position to 5

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 9.15, which was -1.25 lower than the previous day. The implied volatity was 19.97, the open interest changed by 0 which decreased total open position to 3

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 10.4, which was -3.5 lower than the previous day. The implied volatity was 20.57, the open interest changed by 1 which increased total open position to 2

On 17 Nov DABUR was trading at 524.25. The strike last trading price was 13.9, which was 2.8 higher than the previous day. The implied volatity was 22.42, 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 11.1, 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 13 Nov DABUR was trading at 522.20. The strike last trading price was 11.1, 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 12 Nov DABUR was trading at 522.30. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 1.02, 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 11.1, which was 0 lower than the previous day. The implied volatity was 1.43, 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 11.1, which was 0 lower than the previous day. The implied volatity was 1.90, 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 11.1, 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 6 Nov DABUR was trading at 523.70. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 0.53, 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 11.1, which was 0 lower than the previous day. The implied volatity was 1.59, 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 11.1, which was 0 lower than the previous day. The implied volatity was 3.51, 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 11.1, 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 11.1, which was 0 lower than the previous day. The implied volatity was 3.67, 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 11.1, which was 0 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0

DABUR 30DEC2025 535 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	495.00	31.4 ₹ 39,250	5.15 6437.50	-	0 0	0 0	7 8,750
11 Dec	501.75	31.4 ₹ 39,250	5.15 6437.50	23.05	4 5,000	0 0	10 12,500
10 Dec	502.55	26.25 ₹ 32,812.5	6.25 7812.50	-	0 0	0 0	10 12,500
9 Dec	503.60	26.25 ₹ 32,812.5	6.25 7812.50	-	0 0	0 0	0 0
8 Dec	504.45	26.25 ₹ 32,812.5	6.25 7812.50	-	0 0	0 0	10 12,500
5 Dec	510.10	26.25 ₹ 32,812.5	6.25 7812.50	24.48	5 6,250	-1 -1,250	9 11,250
4 Dec	508.10	19.65 ₹ 24,562.5	-3.85 -4812.50	-	0 0	0 0	0 0
3 Dec	506.00	19.65 ₹ 24,562.5	-3.85 -4812.50	-	0 0	0 0	0 0
2 Dec	507.95	19.65 ₹ 24,562.5	-3.85 -4812.50	-	0 0	0 0	0 0
1 Dec	515.25	19.65 ₹ 24,562.5	-3.85 -4812.50	-	0 0	0 0	0 0
28 Nov	517.40	19.65 ₹ 24,562.5	-3.85 -4812.50	-	0 0	0 0	0 0
27 Nov	519.15	19.65 ₹ 24,562.5	-3.85 -4812.50	-	0 0	4 5,000	0 0
26 Nov	517.20	19.65 ₹ 24,562.5	-3.85 -4812.50	19.86	15 18,750	4 5,000	10 12,500
25 Nov	514.40	23.5 ₹ 29,375	5.5 6875.00	-	0 0	1 1,250	0 0
24 Nov	512.40	23.5 ₹ 29,375	5.5 6875.00	19.66	1 1,250	0 0	5 6,250
21 Nov	515.65	18 ₹ 22,500	-1.15 -1437.50	-	0 0	0 0	0 0
20 Nov	525.05	18 ₹ 22,500	-1.15 -1437.50	21.81	2 2,500	1 1,250	6 7,500
19 Nov	517.55	19.15 ₹ 23,937.5	-4.45 -5562.50	18.43	1 1,250	0 0	4 5,000
18 Nov	520.85	23.6 ₹ 29,500	-13.5 -16875.00	-	0 0	0 0	0 0
17 Nov	524.25	23.6 ₹ 29,500	-13.5 -16875.00	-	0 0	0 0	0 0
14 Nov	525.00	23.6 ₹ 29,500	-13.5 -16875.00	-	0 0	0 0	0 0
13 Nov	522.20	23.6 ₹ 29,500	-13.5 -16875.00	-	0 0	0 0	0 0
12 Nov	522.30	23.6 ₹ 29,500	-13.5 -16875.00	-	0 0	4 5,000	0 0
11 Nov	519.95	23.6 ₹ 29,500	-13.5 -16875.00	24.63	4 5,000	2 2,500	2 2,500
10 Nov	515.45	37.1 ₹ 46,375	0 0.00	-	0 0	0 0	0 0
7 Nov	518.65	37.1 ₹ 46,375	0 0.00	-	0 0	0 0	0 0
6 Nov	523.70	37.1 ₹ 46,375	0 0.00	-	0 0	0 0	0 0
4 Nov	517.05	37.1 ₹ 46,375	0 0.00	-	0 0	0 0	0 0
3 Nov	503.30	37.1 ₹ 46,375	0 0.00	-	0 0	0 0	0 0
31 Oct	487.55	37.1 ₹ 46,375	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	37.1 ₹ 46,375	0 0.00	-	0 0	0 0	0 0
29 Oct	508.05	37.1 ₹ 46,375	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 535 expiring on 30DEC2025

Delta for 535 PE is -

Historical price for 535 PE is as follows

On 12 Dec DABUR was trading at 495.00. The strike last trading price was 31.4, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec DABUR was trading at 501.75. The strike last trading price was 31.4, which was 5.15 higher than the previous day. The implied volatity was 23.05, the open interest changed by 0 which decreased total open position to 10

On 10 Dec DABUR was trading at 502.55. The strike last trading price was 26.25, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 26.25, which was 6.25 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 26.25, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 26.25, which was 6.25 higher than the previous day. The implied volatity was 24.48, the open interest changed by -1 which decreased total open position to 9

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 19.65, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 19.65, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 19.65, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 19.65, which was -3.85 lower 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 19.65, which was -3.85 lower 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 19.65, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 19.65, which was -3.85 lower than the previous day. The implied volatity was 19.86, the open interest changed by 4 which increased total open position to 10

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 23.5, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 23.5, which was 5.5 higher than the previous day. The implied volatity was 19.66, the open interest changed by 0 which decreased total open position to 5

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 18, which was -1.15 lower than the previous day. The implied volatity was -, 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 18, which was -1.15 lower than the previous day. The implied volatity was 21.81, the open interest changed by 1 which increased total open position to 6

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 19.15, which was -4.45 lower than the previous day. The implied volatity was 18.43, the open interest changed by 0 which decreased total open position to 4

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 23.6, which was -13.5 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 23.6, which was -13.5 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 23.6, which was -13.5 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 23.6, which was -13.5 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 23.6, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 11 Nov DABUR was trading at 519.95. The strike last trading price was 23.6, which was -13.5 lower than the previous day. The implied volatity was 24.63, the open interest changed by 2 which increased total open position to 2

On 10 Nov DABUR was trading at 515.45. The strike last trading price was 37.1, 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 37.1, 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 37.1, 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 37.1, 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 37.1, 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 37.1, 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 37.1, 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 37.1, 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