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 565 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	503.60	0.35 ₹ 437.5	-0.05 -62.50	-	0 0	11 13,750	0 0
8 Dec	504.45	0.35 ₹ 437.5	-0.05 -62.50	23.02	31 38,750	12 15,000	77 96,250
5 Dec	510.10	0.4 ₹ 500	-0.15 -187.50	-	0 0	0 0	0 0
4 Dec	508.10	0.4 ₹ 500	-0.15 -187.50	-	0 0	2 2,500	0 0
3 Dec	506.00	0.4 ₹ 500	-0.15 -187.50	21.11	9 11,250	1 1,250	64 80,000
2 Dec	507.95	0.5 ₹ 625	-0.35 -437.50	20.80	41 51,250	2 2,500	62 77,500
1 Dec	515.25	0.85 ₹ 1,062.5	-0.1 -125.00	19.84	8 10,000	0 0	60 75,000
28 Nov	517.40	0.95 ₹ 1,187.5	-0.25 -312.50	17.98	30 37,500	3 3,750	60 75,000
27 Nov	519.15	1.2 ₹ 1,500	-0.1 -125.00	18.10	28 35,000	4 5,000	57 71,250
26 Nov	517.20	1.3 ₹ 1,625	-0.3 -375.00	18.99	11 13,750	-1 -1,250	54 67,500
25 Nov	514.40	1.6 ₹ 2,000	0.05 62.50	21.10	6 7,500	-4 -5,000	56 70,000
24 Nov	512.40	1.55 ₹ 1,937.5	-0.5 -625.00	21.27	38 47,500	-19 -23,750	61 76,250

21 Nov	515.65	2 ₹ 2,500	-1.25 -1562.50	20.38	54 67,500	24 30,000	81 1,01,250
20 Nov	525.05	3.2 ₹ 4,000	0.3 375.00	20.20	57 71,250	35 43,750	55 68,750
19 Nov	517.55	2.9 ₹ 3,625	-1.8 -2250.00	21.41	33 41,250	18 22,500	18 22,500
18 Nov	520.85	4.7 ₹ 5,875	0 0.00	6.10	0 0	0 0	0 0
17 Nov	524.25	4.7 ₹ 5,875	0 0.00	5.48	0 0	0 0	0 0
14 Nov	525.00	4.7 ₹ 5,875	0 0.00	5.14	0 0	0 0	0 0
13 Nov	522.20	4.7 ₹ 5,875	0 0.00	5.12	0 0	0 0	0 0
12 Nov	522.30	4.7 ₹ 5,875	0 0.00	5.05	0 0	0 0	0 0
11 Nov	519.95	4.7 ₹ 5,875	0 0.00	5.35	0 0	0 0	0 0
10 Nov	515.45	4.7 ₹ 5,875	0 0.00	5.70	0 0	0 0	0 0
7 Nov	518.65	4.7 ₹ 5,875	0 0.00	5.08	0 0	0 0	0 0
6 Nov	523.70	4.7 ₹ 5,875	0 0.00	4.37	0 0	0 0	0 0
4 Nov	517.05	4.7 ₹ 5,875	0 0.00	5.24	0 0	0 0	0 0
3 Nov	503.30	4.7 ₹ 5,875	0 0.00	6.82	0 0	0 0	0 0

For Dabur India Ltd - strike price 565 expiring on 30DEC2025

Delta for 565 CE is -

Historical price for 565 CE is as follows

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 23.02, the open interest changed by 12 which increased total open position to 77

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 0.4, which was -0.15 lower 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 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 21.11, the open interest changed by 1 which increased total open position to 64

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 20.80, the open interest changed by 2 which increased total open position to 62

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 19.84, the open interest changed by 0 which decreased total open position to 60

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 17.98, the open interest changed by 3 which increased total open position to 60

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 18.10, the open interest changed by 4 which increased total open position to 57

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 18.99, the open interest changed by -1 which decreased total open position to 54

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was 21.10, the open interest changed by -4 which decreased total open position to 56

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 1.55, which was -0.5 lower than the previous day. The implied volatity was 21.27, the open interest changed by -19 which decreased total open position to 61

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 2, which was -1.25 lower than the previous day. The implied volatity was 20.38, the open interest changed by 24 which increased total open position to 81

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 3.2, which was 0.3 higher than the previous day. The implied volatity was 20.20, the open interest changed by 35 which increased total open position to 55

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 2.9, which was -1.8 lower than the previous day. The implied volatity was 21.41, the open interest changed by 18 which increased total open position to 18

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 6.10, 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 4.7, which was 0 lower than the previous day. The implied volatity was 5.48, 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 4.7, which was 0 lower than the previous day. The implied volatity was 5.14, 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 4.7, which was 0 lower than the previous day. The implied volatity was 5.12, 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 4.7, which was 0 lower than the previous day. The implied volatity was 5.05, 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 4.7, which was 0 lower than the previous day. The implied volatity was 5.35, 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 4.7, which was 0 lower than the previous day. The implied volatity was 5.70, 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 4.7, 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 6 Nov DABUR was trading at 523.70. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 4.37, 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 4.7, which was 0 lower than the previous day. The implied volatity was 5.24, 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 4.7, which was 0 lower than the previous day. The implied volatity was 6.82, the open interest changed by 0 which decreased total open position to 0

DABUR 30DEC2025 565 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	503.60	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
8 Dec	504.45	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
5 Dec	510.10	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
4 Dec	508.10	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
3 Dec	506.00	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
2 Dec	507.95	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
1 Dec	515.25	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
28 Nov	517.40	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
27 Nov	519.15	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
26 Nov	517.20	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
25 Nov	514.40	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
24 Nov	512.40	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
21 Nov	515.65	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
20 Nov	525.05	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
19 Nov	517.55	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
18 Nov	520.85	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
17 Nov	524.25	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
14 Nov	525.00	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
13 Nov	522.20	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
12 Nov	522.30	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
11 Nov	519.95	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
10 Nov	515.45	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
7 Nov	518.65	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
6 Nov	523.70	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
4 Nov	517.05	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0
3 Nov	503.30	60.35 ₹ 75,437.5	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 565 expiring on 30DEC2025

Delta for 565 PE is -

Historical price for 565 PE is as follows

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 60.35, 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 8 Dec DABUR was trading at 504.45. The strike last trading price was 60.35, 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 5 Dec DABUR was trading at 510.10. The strike last trading price was 60.35, 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 4 Dec DABUR was trading at 508.10. The strike last trading price was 60.35, 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 3 Dec DABUR was trading at 506.00. The strike last trading price was 60.35, 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 2 Dec DABUR was trading at 507.95. The strike last trading price was 60.35, 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 1 Dec DABUR was trading at 515.25. The strike last trading price was 60.35, 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 28 Nov DABUR was trading at 517.40. The strike last trading price was 60.35, 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 27 Nov DABUR was trading at 519.15. The strike last trading price was 60.35, 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 26 Nov DABUR was trading at 517.20. The strike last trading price was 60.35, 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 25 Nov DABUR was trading at 514.40. The strike last trading price was 60.35, 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 24 Nov DABUR was trading at 512.40. The strike last trading price was 60.35, 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 21 Nov DABUR was trading at 515.65. The strike last trading price was 60.35, 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 20 Nov DABUR was trading at 525.05. The strike last trading price was 60.35, 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 19 Nov DABUR was trading at 517.55. The strike last trading price was 60.35, 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 18 Nov DABUR was trading at 520.85. The strike last trading price was 60.35, 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 17 Nov DABUR was trading at 524.25. The strike last trading price was 60.35, 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 14 Nov DABUR was trading at 525.00. The strike last trading price was 60.35, 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 13 Nov DABUR was trading at 522.20. The strike last trading price was 60.35, 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 12 Nov DABUR was trading at 522.30. The strike last trading price was 60.35, 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 11 Nov DABUR was trading at 519.95. The strike last trading price was 60.35, 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 10 Nov DABUR was trading at 515.45. The strike last trading price was 60.35, 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 7 Nov DABUR was trading at 518.65. The strike last trading price was 60.35, 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 6 Nov DABUR was trading at 523.70. The strike last trading price was 60.35, 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 4 Nov DABUR was trading at 517.05. The strike last trading price was 60.35, 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 3 Nov DABUR was trading at 503.30. The strike last trading price was 60.35, 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

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