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 560 CE
Delta: 0.04 Vega: 0.11 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	503.60	0.45 ₹ 562.5	-0.1 -125.00	23.02	15 18,750	-12 -15,000	610 7,62,500
8 Dec	504.45	0.55 ₹ 687.5	-0.05 -62.50	23.28	22 27,500	2 2,500	622 7,77,500
5 Dec	510.10	0.55 ₹ 687.5	-0.05 -62.50	19.70	28 35,000	-8 -10,000	620 7,75,000
4 Dec	508.10	0.6 ₹ 750	0.05 62.50	20.64	45 56,250	-6 -7,500	622 7,77,500
3 Dec	506.00	0.55 ₹ 687.5	-0.25 -312.50	20.86	106 1,32,500	-24 -30,000	624 7,80,000
2 Dec	507.95	0.7 ₹ 875	-0.5 -625.00	20.66	141 1,76,250	29 36,250	645 8,06,250
1 Dec	515.25	1.2 ₹ 1,500	-0.15 -187.50	19.81	100 1,25,000	11 13,750	616 7,70,000
28 Nov	517.40	1.3 ₹ 1,625	-0.3 -375.00	17.76	85 1,06,250	1 1,250	605 7,56,250
27 Nov	519.15	1.6 ₹ 2,000	-0.15 -187.50	17.93	91 1,13,750	11 13,750	596 7,45,000
26 Nov	517.20	1.8 ₹ 2,250	-0.35 -437.50	19.03	196 2,45,000	51 63,750	586 7,32,500
25 Nov	514.40	2.15 ₹ 2,687.5	0.25 312.50	21.21	346 4,32,500	142 1,77,500	536 6,70,000
24 Nov	512.40	1.9 ₹ 2,375	-0.55 -687.50	20.84	493 6,16,250	201 2,51,250	394 4,92,500
21 Nov	515.65	2.55 ₹ 3,187.5	-1.35 -1687.50	20.25	137 1,71,250	41 51,250	191 2,38,750
20 Nov	525.05	3.7 ₹ 4,625	0.35 437.50	19.46	147 1,83,750	51 63,750	150 1,87,500
19 Nov	517.55	3.35 ₹ 4,187.5	-0.6 -750.00	20.75	103 1,28,750	62 77,500	99 1,23,750
18 Nov	520.85	3.85 ₹ 4,812.5	-1.15 -1437.50	20.90	37 46,250	31 38,750	37 46,250
17 Nov	524.25	5 ₹ 6,250	-1.8 -2250.00	20.97	11 13,750	5 6,250	5 6,250
14 Nov	525.00	6.8 ₹ 8,500	0 0.00	4.44	0 0	0 0	0 0
13 Nov	522.20	6.8 ₹ 8,500	0 0.00	4.82	0 0	0 0	0 0
12 Nov	522.30	6.8 ₹ 8,500	0 0.00	4.75	0 0	0 0	0 0
11 Nov	519.95	6.8 ₹ 8,500	0 0.00	4.72	0 0	0 0	0 0
10 Nov	515.45	6.8 ₹ 8,500	0 0.00	5.08	0 0	0 0	0 0
7 Nov	518.65	6.8 ₹ 8,500	0 0.00	4.47	0 0	0 0	0 0
6 Nov	523.70	6.8 ₹ 8,500	0 0.00	4.05	0 0	0 0	0 0
4 Nov	517.05	6.8 ₹ 8,500	0 0.00	4.63	0 0	0 0	0 0
3 Nov	503.30	6.8 ₹ 8,500	0 0.00	6.34	0 0	0 0	0 0

23 Oct	511.40	6.8 ₹ 8,500	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 560 expiring on 30DEC2025

Delta for 560 CE is 0.04

Historical price for 560 CE is as follows

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 23.02, the open interest changed by -12 which decreased total open position to 610

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 23.28, the open interest changed by 2 which increased total open position to 622

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 19.70, the open interest changed by -8 which decreased total open position to 620

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 20.64, the open interest changed by -6 which decreased total open position to 622

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 20.86, the open interest changed by -24 which decreased total open position to 624

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 0.7, which was -0.5 lower than the previous day. The implied volatity was 20.66, the open interest changed by 29 which increased total open position to 645

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 19.81, the open interest changed by 11 which increased total open position to 616

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 17.76, the open interest changed by 1 which increased total open position to 605

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 17.93, the open interest changed by 11 which increased total open position to 596

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 19.03, the open interest changed by 51 which increased total open position to 586

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was 21.21, the open interest changed by 142 which increased total open position to 536

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 20.84, the open interest changed by 201 which increased total open position to 394

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 2.55, which was -1.35 lower than the previous day. The implied volatity was 20.25, the open interest changed by 41 which increased total open position to 191

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 3.7, which was 0.35 higher than the previous day. The implied volatity was 19.46, the open interest changed by 51 which increased total open position to 150

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 3.35, which was -0.6 lower than the previous day. The implied volatity was 20.75, the open interest changed by 62 which increased total open position to 99

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 3.85, which was -1.15 lower than the previous day. The implied volatity was 20.90, the open interest changed by 31 which increased total open position to 37

On 17 Nov DABUR was trading at 524.25. The strike last trading price was 5, which was -1.8 lower than the previous day. The implied volatity was 20.97, the open interest changed by 5 which increased total open position to 5

On 14 Nov DABUR was trading at 525.00. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 4.44, 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 6.8, which was 0 lower than the previous day. The implied volatity was 4.82, 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 6.8, which was 0 lower than the previous day. The implied volatity was 4.75, 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 6.8, which was 0 lower than the previous day. The implied volatity was 4.72, 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 6.8, which was 0 lower than the previous day. The implied volatity was 5.08, 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 6.8, which was 0 lower than the previous day. The implied volatity was 4.47, 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 6.8, which was 0 lower than the previous day. The implied volatity was 4.05, 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 6.8, which was 0 lower than the previous day. The implied volatity was 4.63, 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 6.8, which was 0 lower than the previous day. The implied volatity was 6.34, 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 6.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

DABUR 30DEC2025 560 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	503.60	52.8 ₹ 66,000	12.45 15562.50	-	0 0	0 0	0 0
8 Dec	504.45	52.8 ₹ 66,000	12.45 15562.50	-	0 0	0 0	18 22,500
5 Dec	510.10	52.8 ₹ 66,000	12.45 15562.50	-	0 0	0 0	0 0
4 Dec	508.10	52.8 ₹ 66,000	12.45 15562.50	-	0 0	1 1,250	0 0
3 Dec	506.00	52.8 ₹ 66,000	12.45 15562.50	27.01	1 1,250	0 0	17 21,250
2 Dec	507.95	40.35 ₹ 50,437.5	-0.45 -562.50	-	0 0	0 0	0 0
1 Dec	515.25	40.35 ₹ 50,437.5	-0.45 -562.50	-	0 0	3 3,750	0 0
28 Nov	517.40	40.35 ₹ 50,437.5	-0.45 -562.50	24.97	4 5,000	3 3,750	17 21,250
27 Nov	519.15	40.2 ₹ 50,250	-4.05 -5062.50	-	0 0	2 2,500	0 0
26 Nov	517.20	40.2 ₹ 50,250	-4.05 -5062.50	23.10	23 28,750	4 5,000	16 20,000
25 Nov	514.40	44.25 ₹ 55,312.5	2.25 2812.50	25.30	4 5,000	2 2,500	11 13,750
24 Nov	512.40	42 ₹ 52,500	0.3 375.00	-	1 1,250	0 0	8 10,000
21 Nov	515.65	41.7 ₹ 52,125	4.7 5875.00	22.88	11 13,750	5 6,250	7 8,750
20 Nov	525.05	37 ₹ 46,250	-30 -37500.00	-	0 0	2 2,500	0 0
19 Nov	517.55	37 ₹ 46,250	-30 -37500.00	15.33	2 2,500	1 1,250	1 1,250
18 Nov	520.85	67 ₹ 83,750	0 0.00	-	0 0	0 0	0 0
17 Nov	524.25	67 ₹ 83,750	0 0.00	-	0 0	0 0	0 0
14 Nov	525.00	67 ₹ 83,750	0 0.00	-	0 0	0 0	0 0
13 Nov	522.20	67 ₹ 83,750	0 0.00	-	0 0	0 0	0 0
12 Nov	522.30	67 ₹ 83,750	0 0.00	-	0 0	0 0	0 0
11 Nov	519.95	67 ₹ 83,750	0 0.00	-	0 0	0 0	0 0
10 Nov	515.45	67 ₹ 83,750	0 0.00	-	0 0	0 0	0 0
7 Nov	518.65	67 ₹ 83,750	0 0.00	-	0 0	0 0	0 0
6 Nov	523.70	67 ₹ 83,750	0 0.00	-	0 0	0 0	0 0
4 Nov	517.05	67 ₹ 83,750	0 0.00	-	0 0	0 0	0 0
3 Nov	503.30	67 ₹ 83,750	0 0.00	-	0 0	0 0	0 0
23 Oct	511.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 560 expiring on 30DEC2025

Delta for 560 PE is -

Historical price for 560 PE is as follows

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 52.8, which was 12.45 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 52.8, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 52.8, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 52.8, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 52.8, which was 12.45 higher than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 17

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 40.35, which was -0.45 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 40.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 40.35, which was -0.45 lower than the previous day. The implied volatity was 24.97, the open interest changed by 3 which increased total open position to 17

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 40.2, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 40.2, which was -4.05 lower than the previous day. The implied volatity was 23.10, the open interest changed by 4 which increased total open position to 16

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 44.25, which was 2.25 higher than the previous day. The implied volatity was 25.30, the open interest changed by 2 which increased total open position to 11

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 42, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 41.7, which was 4.7 higher than the previous day. The implied volatity was 22.88, the open interest changed by 5 which increased total open position to 7

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 37, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 37, which was -30 lower than the previous day. The implied volatity was 15.33, the open interest changed by 1 which increased total open position to 1

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 67, 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 Nov DABUR was trading at 524.25. The strike last trading price was 67, 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 14 Nov DABUR was trading at 525.00. The strike last trading price was 67, 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 Nov DABUR was trading at 522.20. The strike last trading price was 67, 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 Nov DABUR was trading at 522.30. The strike last trading price was 67, 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 11 Nov DABUR was trading at 519.95. The strike last trading price was 67, 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 10 Nov DABUR was trading at 515.45. The strike last trading price was 67, 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 67, 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 67, 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 67, 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 67, 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

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