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 570 CE
Delta: 0.03 Vega: 0.08 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	503.60	0.3 ₹ 375	0.05 62.50	24.59	4 5,000	-2 -2,500	655 8,18,750
8 Dec	504.45	0.25 ₹ 312.5	-0.1 -125.00	23.28	8 10,000	-4 -5,000	658 8,22,500
5 Dec	510.10	0.35 ₹ 437.5	0.05 62.50	21.08	65 81,250	41 51,250	661 8,26,250
4 Dec	508.10	0.3 ₹ 375	0 0.00	21.01	9 11,250	-1 -1,250	620 7,75,000
3 Dec	506.00	0.3 ₹ 375	-0.1 -125.00	21.41	45 56,250	-22 -27,500	621 7,76,250
2 Dec	507.95	0.4 ₹ 500	-0.3 -375.00	21.39	85 1,06,250	21 26,250	643 8,03,750
1 Dec	515.25	0.7 ₹ 875	0 0.00	20.54	264 3,30,000	182 2,27,500	622 7,77,500
28 Nov	517.40	0.7 ₹ 875	-0.2 -250.00	18.24	391 4,88,750	324 4,05,000	439 5,48,750
27 Nov	519.15	0.9 ₹ 1,125	-0.1 -125.00	18.47	106 1,32,500	15 18,750	117 1,46,250
26 Nov	517.20	1.05 ₹ 1,312.5	-0.45 -562.50	19.52	89 1,11,250	-1 -1,250	98 1,22,500
25 Nov	514.40	1.5 ₹ 1,875	0.15 187.50	22.29	27 33,750	-5 -6,250	98 1,22,500
24 Nov	512.40	1.35 ₹ 1,687.5	-0.3 -375.00	22.03	57 71,250	14 17,500	103 1,28,750

21 Nov	515.65	1.6 ₹ 2,000	-1.05 -1312.50	20.65	68 85,000	-26 -32,500	89 1,11,250
20 Nov	525.05	2.65 ₹ 3,312.5	0.15 187.50	20.60	80 1,00,000	14 17,500	114 1,42,500
19 Nov	517.55	2.45 ₹ 3,062.5	-0.15 -187.50	21.87	98 1,22,500	47 58,750	102 1,27,500
18 Nov	520.85	2.55 ₹ 3,187.5	-0.95 -1187.50	21.27	29 36,250	9 11,250	54 67,500
17 Nov	524.25	3.5 ₹ 4,375	-0.2 -250.00	21.58	23 28,750	12 15,000	45 56,250
14 Nov	525.00	3.5 ₹ 4,375	0.2 250.00	20.46	27 33,750	12 15,000	32 40,000
13 Nov	522.20	3.3 ₹ 4,125	-0.05 -62.50	20.82	18 22,500	5 6,250	16 20,000
12 Nov	522.30	3.35 ₹ 4,187.5	-1.15 -1437.50	20.66	12 15,000	7 8,750	9 11,250
11 Nov	519.95	4.5 ₹ 5,625	0 0.00	-	0 0	1 1,250	0 0
10 Nov	515.45	4.5 ₹ 5,625	0 0.00	24.56	1 1,250	0 0	1 1,250
7 Nov	518.65	4.5 ₹ 5,625	-0.8 -1000.00	22.60	1 1,250	0 0	0 0
6 Nov	523.70	5.3 ₹ 6,625	0 0.00	4.97	0 0	0 0	0 0
4 Nov	517.05	5.3 ₹ 6,625	0 0.00	5.84	0 0	0 0	0 0
3 Nov	503.30	5.3 ₹ 6,625	0 0.00	7.97	0 0	0 0	0 0

For Dabur India Ltd - strike price 570 expiring on 30DEC2025

Delta for 570 CE is 0.03

Historical price for 570 CE is as follows

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 24.59, the open interest changed by -2 which decreased total open position to 655

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 23.28, the open interest changed by -4 which decreased total open position to 658

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 21.08, the open interest changed by 41 which increased total open position to 661

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 21.01, the open interest changed by -1 which decreased total open position to 620

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 21.41, the open interest changed by -22 which decreased total open position to 621

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 21.39, the open interest changed by 21 which increased total open position to 643

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 20.54, the open interest changed by 182 which increased total open position to 622

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 18.24, the open interest changed by 324 which increased total open position to 439

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 18.47, the open interest changed by 15 which increased total open position to 117

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 19.52, the open interest changed by -1 which decreased total open position to 98

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 22.29, the open interest changed by -5 which decreased total open position to 98

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 1.35, which was -0.3 lower than the previous day. The implied volatity was 22.03, the open interest changed by 14 which increased total open position to 103

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 1.6, which was -1.05 lower than the previous day. The implied volatity was 20.65, the open interest changed by -26 which decreased total open position to 89

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 2.65, which was 0.15 higher than the previous day. The implied volatity was 20.60, the open interest changed by 14 which increased total open position to 114

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was 21.87, the open interest changed by 47 which increased total open position to 102

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 2.55, which was -0.95 lower than the previous day. The implied volatity was 21.27, the open interest changed by 9 which increased total open position to 54

On 17 Nov DABUR was trading at 524.25. The strike last trading price was 3.5, which was -0.2 lower than the previous day. The implied volatity was 21.58, the open interest changed by 12 which increased total open position to 45

On 14 Nov DABUR was trading at 525.00. The strike last trading price was 3.5, which was 0.2 higher than the previous day. The implied volatity was 20.46, the open interest changed by 12 which increased total open position to 32

On 13 Nov DABUR was trading at 522.20. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was 20.82, the open interest changed by 5 which increased total open position to 16

On 12 Nov DABUR was trading at 522.30. The strike last trading price was 3.35, which was -1.15 lower than the previous day. The implied volatity was 20.66, the open interest changed by 7 which increased total open position to 9

On 11 Nov DABUR was trading at 519.95. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov DABUR was trading at 515.45. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 24.56, the open interest changed by 0 which decreased total open position to 1

On 7 Nov DABUR was trading at 518.65. The strike last trading price was 4.5, which was -0.8 lower than the previous day. The implied volatity was 22.60, 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 5.3, which was 0 lower than the previous day. The implied volatity was 4.97, 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 5.3, which was 0 lower than the previous day. The implied volatity was 5.84, 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 5.3, which was 0 lower than the previous day. The implied volatity was 7.97, the open interest changed by 0 which decreased total open position to 0

DABUR 30DEC2025 570 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	503.60	49.85 ₹ 62,312.5	-4.75 -5937.50	-	0 0	0 0	0 0
8 Dec	504.45	49.85 ₹ 62,312.5	-4.75 -5937.50	-	0 0	0 0	24 30,000
5 Dec	510.10	49.85 ₹ 62,312.5	-4.75 -5937.50	-	0 0	0 0	0 0
4 Dec	508.10	49.85 ₹ 62,312.5	-4.75 -5937.50	-	0 0	0 0	0 0
3 Dec	506.00	49.85 ₹ 62,312.5	-4.75 -5937.50	-	0 0	0 0	0 0
2 Dec	507.95	49.85 ₹ 62,312.5	-4.75 -5937.50	-	0 0	0 0	0 0
1 Dec	515.25	49.85 ₹ 62,312.5	-4.75 -5937.50	-	0 0	2 2,500	0 0
28 Nov	517.40	49.85 ₹ 62,312.5	-4.75 -5937.50	27.80	2 2,500	1 1,250	23 28,750
27 Nov	519.15	54.6 ₹ 68,250	0.75 937.50	-	0 0	0 0	0 0
26 Nov	517.20	54.6 ₹ 68,250	0.75 937.50	-	0 0	3 3,750	0 0
25 Nov	514.40	54.6 ₹ 68,250	0.75 937.50	30.09	3 3,750	1 1,250	20 25,000
24 Nov	512.40	53.85 ₹ 67,312.5	5.85 7312.50	22.96	18 22,500	14 17,500	16 20,000
21 Nov	515.65	48 ₹ 60,000	2 2500.00	11.43	1 1,250	0 0	1 1,250
20 Nov	525.05	46 ₹ 57,500	-29.35 -36687.50	-	0 0	1 1,250	0 0
19 Nov	517.55	46 ₹ 57,500	-29.35 -36687.50	14.03	1 1,250	0 0	0 0
18 Nov	520.85	75.35 ₹ 94,187.5	0 0.00	-	0 0	0 0	0 0
17 Nov	524.25	75.35 ₹ 94,187.5	0 0.00	-	0 0	0 0	0 0
14 Nov	525.00	75.35 ₹ 94,187.5	0 0.00	-	0 0	0 0	0 0
13 Nov	522.20	75.35 ₹ 94,187.5	0 0.00	-	0 0	0 0	0 0
12 Nov	522.30	75.35 ₹ 94,187.5	0 0.00	-	0 0	0 0	0 0
11 Nov	519.95	75.35 ₹ 94,187.5	0 0.00	-	0 0	0 0	0 0
10 Nov	515.45	75.35 ₹ 94,187.5	0 0.00	-	0 0	0 0	0 0
7 Nov	518.65	75.35 ₹ 94,187.5	0 0.00	-	0 0	0 0	0 0
6 Nov	523.70	75.35 ₹ 94,187.5	0 0.00	-	0 0	0 0	0 0
4 Nov	517.05	75.35 ₹ 94,187.5	0 0.00	-	0 0	0 0	0 0
3 Nov	503.30	75.35 ₹ 94,187.5	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 570 expiring on 30DEC2025

Delta for 570 PE is -

Historical price for 570 PE is as follows

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 49.85, which was -4.75 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 49.85, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 49.85, which was -4.75 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 49.85, which was -4.75 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 49.85, which was -4.75 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 49.85, which was -4.75 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 49.85, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 49.85, which was -4.75 lower than the previous day. The implied volatity was 27.80, the open interest changed by 1 which increased total open position to 23

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 54.6, which was 0.75 higher 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 54.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 54.6, which was 0.75 higher than the previous day. The implied volatity was 30.09, the open interest changed by 1 which increased total open position to 20

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 53.85, which was 5.85 higher than the previous day. The implied volatity was 22.96, the open interest changed by 14 which increased total open position to 16

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 48, which was 2 higher than the previous day. The implied volatity was 11.43, the open interest changed by 0 which decreased total open position to 1

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 46, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 46, which was -29.35 lower than the previous day. The implied volatity was 14.03, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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