DABUR

Dabur India Ltd

503.6 -0.85 (-0.17%)

L: 498 H: 505.95

Back to Option Chain

Historical option data for DABUR
09 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 550 CE
Delta: 0.07 Vega: 0.16 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	503.60	0.75 ₹ 937.5	0.05 62.50	21.73	77 96,250	-19 -23,750	1,312 16,40,000
8 Dec	504.45	0.7 ₹ 875	-0.25 -312.50	20.83	216 2,70,000	-26 -32,500	1,335 16,68,750
5 Dec	510.10	0.9 ₹ 1,125	-0.15 -187.50	18.30	120 1,50,000	31 38,750	1,358 16,97,500
4 Dec	508.10	1.05 ₹ 1,312.5	0.1 125.00	19.74	188 2,35,000	64 80,000	1,328 16,60,000
3 Dec	506.00	0.85 ₹ 1,062.5	-0.45 -562.50	19.46	490 6,12,500	165 2,06,250	1,264 15,80,000
2 Dec	507.95	1.25 ₹ 1,562.5	-0.8 -1000.00	20.04	311 3,88,750	9 11,250	1,100 13,75,000
1 Dec	515.25	2 ₹ 2,500	-0.35 -437.50	18.91	204 2,55,000	90 1,12,500	1,093 13,66,250
28 Nov	517.40	2.35 ₹ 2,937.5	-0.4 -500.00	17.24	197 2,46,250	22 27,500	1,003 12,53,750
27 Nov	519.15	2.7 ₹ 3,375	-0.1 -125.00	17.16	149 1,86,250	7 8,750	983 12,28,750
26 Nov	517.20	2.85 ₹ 3,562.5	-0.35 -437.50	18.12	418 5,22,500	29 36,250	975 12,18,750
25 Nov	514.40	3.2 ₹ 4,000	0.25 312.50	20.27	1,072 13,40,000	386 4,82,500	946 11,82,500
24 Nov	512.40	3.1 ₹ 3,875	-0.75 -937.50	20.53	404 5,05,000	188 2,35,000	559 6,98,750
21 Nov	515.65	3.85 ₹ 4,812.5	-2 -2500.00	19.55	392 4,90,000	94 1,17,500	371 4,63,750
20 Nov	525.05	5.6 ₹ 7,000	0.45 562.50	18.92	289 3,61,250	84 1,05,000	277 3,46,250
19 Nov	517.55	5.05 ₹ 6,312.5	-0.85 -1062.50	20.35	147 1,83,750	37 46,250	193 2,41,250
18 Nov	520.85	5.65 ₹ 7,062.5	-1.5 -1875.00	20.40	159 1,98,750	53 66,250	156 1,95,000
17 Nov	524.25	7.2 ₹ 9,000	-0.9 -1125.00	20.52	51 63,750	2 2,500	103 1,28,750
14 Nov	525.00	8.2 ₹ 10,250	1.25 1562.50	20.80	48 60,000	-4 -5,000	100 1,25,000
13 Nov	522.20	6.9 ₹ 8,625	-0.3 -375.00	19.97	52 65,000	13 16,250	104 1,30,000
12 Nov	522.30	7.3 ₹ 9,125	0.65 812.50	20.30	51 63,750	1 1,250	91 1,13,750
11 Nov	519.95	6.7 ₹ 8,375	1.35 1687.50	20.36	22 27,500	5 6,250	90 1,12,500
10 Nov	515.45	5.35 ₹ 6,687.5	-1.05 -1312.50	19.31	11 13,750	-3 -3,750	85 1,06,250
7 Nov	518.65	6.55 ₹ 8,187.5	-0.95 -1187.50	19.12	12 15,000	3 3,750	89 1,11,250
6 Nov	523.70	7.55 ₹ 9,437.5	1.2 1500.00	18.51	67 83,750	18 22,500	86 1,07,500
4 Nov	517.05	6 ₹ 7,500	2.2 2750.00	18.65	66 82,500	37 46,250	67 83,750
3 Nov	503.30	3.75 ₹ 4,687.5	1.55 1937.50	19.96	33 41,250	13 16,250	30 37,500
31 Oct	487.55	2.2 ₹ 2,750	-2.45 -3062.50	-	19 23,750	9 11,250	17 21,250
30 Oct	501.55	4.65 ₹ 5,812.5	-1.2 -1500.00	21.28	4 5,000	2 2,500	8 10,000
29 Oct	508.05	5.85 ₹ 7,312.5	-2.75 -3437.50	20.22	15 18,750	6 7,500	6 7,500
28 Oct	503.40	8.6 ₹ 10,750	0 0.00	4.79	0 0	0 0	0 0
27 Oct	507.05	8.6 ₹ 10,750	0 0.00	4.31	0 0	0 0	0 0
23 Oct	511.40	8.6 ₹ 10,750	0 0.00	-	0 0	0 0	0 0
21 Oct	506.40	8.6 ₹ 10,750	0 0.00	-	0 0	0 0	0 0
17 Oct	508.35	8.6 ₹ 10,750	0 0.00	-	0 0	0 0	0 0
16 Oct	500.75	8.6 ₹ 10,750	0 0.00	4.56	0 0	0 0	0 0

For Dabur India Ltd - strike price 550 expiring on 30DEC2025

Delta for 550 CE is 0.07

Historical price for 550 CE is as follows

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 21.73, the open interest changed by -19 which decreased total open position to 1312

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 20.83, the open interest changed by -26 which decreased total open position to 1335

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 18.30, the open interest changed by 31 which increased total open position to 1358

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 19.74, the open interest changed by 64 which increased total open position to 1328

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 19.46, the open interest changed by 165 which increased total open position to 1264

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 1.25, which was -0.8 lower than the previous day. The implied volatity was 20.04, the open interest changed by 9 which increased total open position to 1100

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was 18.91, the open interest changed by 90 which increased total open position to 1093

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 2.35, which was -0.4 lower than the previous day. The implied volatity was 17.24, the open interest changed by 22 which increased total open position to 1003

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 2.7, which was -0.1 lower than the previous day. The implied volatity was 17.16, the open interest changed by 7 which increased total open position to 983

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 2.85, which was -0.35 lower than the previous day. The implied volatity was 18.12, the open interest changed by 29 which increased total open position to 975

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 3.2, which was 0.25 higher than the previous day. The implied volatity was 20.27, the open interest changed by 386 which increased total open position to 946

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 3.1, which was -0.75 lower than the previous day. The implied volatity was 20.53, the open interest changed by 188 which increased total open position to 559

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 3.85, which was -2 lower than the previous day. The implied volatity was 19.55, the open interest changed by 94 which increased total open position to 371

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 5.6, which was 0.45 higher than the previous day. The implied volatity was 18.92, the open interest changed by 84 which increased total open position to 277

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 5.05, which was -0.85 lower than the previous day. The implied volatity was 20.35, the open interest changed by 37 which increased total open position to 193

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 5.65, which was -1.5 lower than the previous day. The implied volatity was 20.40, the open interest changed by 53 which increased total open position to 156

On 17 Nov DABUR was trading at 524.25. The strike last trading price was 7.2, which was -0.9 lower than the previous day. The implied volatity was 20.52, the open interest changed by 2 which increased total open position to 103

On 14 Nov DABUR was trading at 525.00. The strike last trading price was 8.2, which was 1.25 higher than the previous day. The implied volatity was 20.80, the open interest changed by -4 which decreased total open position to 100

On 13 Nov DABUR was trading at 522.20. The strike last trading price was 6.9, which was -0.3 lower than the previous day. The implied volatity was 19.97, the open interest changed by 13 which increased total open position to 104

On 12 Nov DABUR was trading at 522.30. The strike last trading price was 7.3, which was 0.65 higher than the previous day. The implied volatity was 20.30, the open interest changed by 1 which increased total open position to 91

On 11 Nov DABUR was trading at 519.95. The strike last trading price was 6.7, which was 1.35 higher than the previous day. The implied volatity was 20.36, the open interest changed by 5 which increased total open position to 90

On 10 Nov DABUR was trading at 515.45. The strike last trading price was 5.35, which was -1.05 lower than the previous day. The implied volatity was 19.31, the open interest changed by -3 which decreased total open position to 85

On 7 Nov DABUR was trading at 518.65. The strike last trading price was 6.55, which was -0.95 lower than the previous day. The implied volatity was 19.12, the open interest changed by 3 which increased total open position to 89

On 6 Nov DABUR was trading at 523.70. The strike last trading price was 7.55, which was 1.2 higher than the previous day. The implied volatity was 18.51, the open interest changed by 18 which increased total open position to 86

On 4 Nov DABUR was trading at 517.05. The strike last trading price was 6, which was 2.2 higher than the previous day. The implied volatity was 18.65, the open interest changed by 37 which increased total open position to 67

On 3 Nov DABUR was trading at 503.30. The strike last trading price was 3.75, which was 1.55 higher than the previous day. The implied volatity was 19.96, the open interest changed by 13 which increased total open position to 30

On 31 Oct DABUR was trading at 487.55. The strike last trading price was 2.2, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 17

On 30 Oct DABUR was trading at 501.55. The strike last trading price was 4.65, which was -1.2 lower than the previous day. The implied volatity was 21.28, the open interest changed by 2 which increased total open position to 8

On 29 Oct DABUR was trading at 508.05. The strike last trading price was 5.85, which was -2.75 lower than the previous day. The implied volatity was 20.22, the open interest changed by 6 which increased total open position to 6

On 28 Oct DABUR was trading at 503.40. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0

On 27 Oct DABUR was trading at 507.05. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0

On 23 Oct DABUR was trading at 511.40. The strike last trading price was 8.6, 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 Oct DABUR was trading at 506.40. The strike last trading price was 8.6, 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 17 Oct DABUR was trading at 508.35. The strike last trading price was 8.6, 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 16 Oct DABUR was trading at 500.75. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0

DABUR 30DEC2025 550 PE
Delta: -0.86 Vega: 0.27 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	503.60	44.3 ₹ 55,375	-0.2 -250.00	29.45	5 6,250	3 3,750	78 97,500
8 Dec	504.45	44.5 ₹ 55,625	4.35 5437.50	30.10	17 21,250	8 10,000	75 93,750
5 Dec	510.10	40.15 ₹ 50,187.5	0.5 625.00	29.85	17 21,250	4 5,000	68 85,000
4 Dec	508.10	39.65 ₹ 49,562.5	6.55 8187.50	-	0 0	0 0	0 0
3 Dec	506.00	39.65 ₹ 49,562.5	6.55 8187.50	-	0 0	3 3,750	0 0
2 Dec	507.95	39.65 ₹ 49,562.5	6.55 8187.50	18.24	9 11,250	4 5,000	65 81,250
1 Dec	515.25	33.1 ₹ 41,375	3.1 3875.00	-	0 0	0 0	0 0
28 Nov	517.40	33.1 ₹ 41,375	3.1 3875.00	26.28	5 6,250	-1 -1,250	60 75,000
27 Nov	519.15	30 ₹ 37,500	-2.4 -3000.00	22.03	1 1,250	0 0	60 75,000
26 Nov	517.20	32.05 ₹ 40,062.5	-2.75 -3437.50	22.87	9 11,250	2 2,500	61 76,250
25 Nov	514.40	34.8 ₹ 43,500	-0.2 -250.00	22.41	6 7,500	4 5,000	59 73,750
24 Nov	512.40	35 ₹ 43,750	1.05 1312.50	19.17	15 18,750	11 13,750	53 66,250
21 Nov	515.65	34.4 ₹ 43,000	5.75 7187.50	24.14	17 21,250	10 12,500	42 52,500
20 Nov	525.05	28.65 ₹ 35,812.5	-0.8 -1000.00	23.60	28 35,000	22 27,500	31 38,750
19 Nov	517.55	29.45 ₹ 36,812.5	-0.1 -125.00	17.60	5 6,250	3 3,750	8 10,000
18 Nov	520.85	29.55 ₹ 36,937.5	-0.45 -562.50	19.96	6 7,500	3 3,750	4 5,000
17 Nov	524.25	30 ₹ 37,500	-29 -36250.00	-	0 0	0 0	0 0
14 Nov	525.00	30 ₹ 37,500	-29 -36250.00	-	0 0	0 0	0 0
13 Nov	522.20	30 ₹ 37,500	-29 -36250.00	-	0 0	0 0	0 0
12 Nov	522.30	30 ₹ 37,500	-29 -36250.00	-	0 0	0 0	0 0
11 Nov	519.95	30 ₹ 37,500	-29 -36250.00	-	0 0	0 0	0 0
10 Nov	515.45	30 ₹ 37,500	-29 -36250.00	-	0 0	0 0	0 0
7 Nov	518.65	30 ₹ 37,500	-29 -36250.00	-	0 0	1 1,250	0 0
6 Nov	523.70	30 ₹ 37,500	-29 -36250.00	24.17	1 1,250	0 0	0 0
4 Nov	517.05	59 ₹ 73,750	0 0.00	-	0 0	0 0	0 0
3 Nov	503.30	59 ₹ 73,750	0 0.00	-	0 0	0 0	0 0
31 Oct	487.55	59 ₹ 73,750	0 0.00	-	0 0	0 0	0 0
30 Oct	501.55	59 ₹ 73,750	0 0.00	-	0 0	0 0	0 0
29 Oct	508.05	59 ₹ 73,750	0 0.00	-	0 0	0 0	0 0
28 Oct	503.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	507.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	511.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	506.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	508.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	500.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 550 expiring on 30DEC2025

Delta for 550 PE is -0.86

Historical price for 550 PE is as follows

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 44.3, which was -0.2 lower than the previous day. The implied volatity was 29.45, the open interest changed by 3 which increased total open position to 78

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 44.5, which was 4.35 higher than the previous day. The implied volatity was 30.10, the open interest changed by 8 which increased total open position to 75

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 40.15, which was 0.5 higher than the previous day. The implied volatity was 29.85, the open interest changed by 4 which increased total open position to 68

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 39.65, which was 6.55 higher 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 39.65, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 39.65, which was 6.55 higher than the previous day. The implied volatity was 18.24, the open interest changed by 4 which increased total open position to 65

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 33.1, which was 3.1 higher 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 33.1, which was 3.1 higher than the previous day. The implied volatity was 26.28, the open interest changed by -1 which decreased total open position to 60

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 30, which was -2.4 lower than the previous day. The implied volatity was 22.03, the open interest changed by 0 which decreased total open position to 60

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 32.05, which was -2.75 lower than the previous day. The implied volatity was 22.87, the open interest changed by 2 which increased total open position to 61

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 34.8, which was -0.2 lower than the previous day. The implied volatity was 22.41, the open interest changed by 4 which increased total open position to 59

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 35, which was 1.05 higher than the previous day. The implied volatity was 19.17, the open interest changed by 11 which increased total open position to 53

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 34.4, which was 5.75 higher than the previous day. The implied volatity was 24.14, the open interest changed by 10 which increased total open position to 42

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 28.65, which was -0.8 lower than the previous day. The implied volatity was 23.60, the open interest changed by 22 which increased total open position to 31

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 29.45, which was -0.1 lower than the previous day. The implied volatity was 17.60, the open interest changed by 3 which increased total open position to 8

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 29.55, which was -0.45 lower than the previous day. The implied volatity was 19.96, the open interest changed by 3 which increased total open position to 4

On 17 Nov DABUR was trading at 524.25. The strike last trading price was 30, which was -29 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 30, which was -29 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 30, which was -29 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 30, which was -29 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 30, which was -29 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 30, which was -29 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, which was -29 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov DABUR was trading at 523.70. The strike last trading price was 30, which was -29 lower than the previous day. The implied volatity was 24.17, 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 59, 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 59, 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 59, 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 59, 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 59, 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 28 Oct DABUR was trading at 503.40. 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 Oct DABUR was trading at 507.05. 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 23 Oct DABUR was trading at 511.40. 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 21 Oct DABUR was trading at 506.40. 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 17 Oct DABUR was trading at 508.35. 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 16 Oct DABUR was trading at 500.75. 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

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