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 580 CE
Delta: 0.02 Vega: 0.05 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	503.60	0.2 ₹ 250	0.05 62.50	25.99	182 2,27,500	-6 -7,500	671 8,38,750
8 Dec	504.45	0.15 ₹ 187.5	-0.05 -62.50	24.34	35 43,750	-16 -20,000	678 8,47,500
5 Dec	510.10	0.2 ₹ 250	0.05 62.50	21.95	76 95,000	3 3,750	686 8,57,500
4 Dec	508.10	0.15 ₹ 187.5	-0.05 -62.50	21.29	40 50,000	-2 -2,500	683 8,53,750
3 Dec	506.00	0.2 ₹ 250	-0.05 -62.50	22.68	186 2,32,500	-3 -3,750	686 8,57,500
2 Dec	507.95	0.25 ₹ 312.5	-0.1 -125.00	22.38	74 92,500	-9 -11,250	689 8,61,250
1 Dec	515.25	0.35 ₹ 437.5	0 0.00	20.70	31 38,750	-6 -7,500	698 8,72,500
28 Nov	517.40	0.35 ₹ 437.5	-0.05 -62.50	18.54	136 1,70,000	-21 -26,250	711 8,88,750
27 Nov	519.15	0.4 ₹ 500	-0.2 -250.00	18.24	469 5,86,250	335 4,18,750	730 9,12,500
26 Nov	517.20	0.6 ₹ 750	-0.35 -437.50	19.97	333 4,16,250	237 2,96,250	395 4,93,750
25 Nov	514.40	0.95 ₹ 1,187.5	0.05 62.50	22.80	42 52,500	18 22,500	157 1,96,250
24 Nov	512.40	0.9 ₹ 1,125	-0.2 -250.00	22.79	44 55,000	8 10,000	139 1,73,750

21 Nov	515.65	1.1 ₹ 1,375	-0.75 -937.50	21.54	68 85,000	1 1,250	131 1,63,750
20 Nov	525.05	1.85 ₹ 2,312.5	0.15 187.50	21.47	51 63,750	23 28,750	130 1,62,500
19 Nov	517.55	1.75 ₹ 2,187.5	0 0.00	22.74	115 1,43,750	40 50,000	110 1,37,500
18 Nov	520.85	1.75 ₹ 2,187.5	-0.55 -687.50	21.92	66 82,500	12 15,000	66 82,500
17 Nov	524.25	2.3 ₹ 2,875	0.25 312.50	21.80	40 50,000	8 10,000	53 66,250
14 Nov	525.00	2.4 ₹ 3,000	-0.75 -937.50	20.97	10 12,500	8 10,000	45 56,250
13 Nov	522.20	3.15 ₹ 3,937.5	0.85 1062.50	23.51	8 10,000	2 2,500	37 46,250
12 Nov	522.30	2.3 ₹ 2,875	0.3 375.00	21.12	9 11,250	4 5,000	36 45,000
11 Nov	519.95	2 ₹ 2,500	0 0.00	20.90	4 5,000	0 0	32 40,000
10 Nov	515.45	2 ₹ 2,500	-0.5 -625.00	-	0 0	-1 -1,250	0 0
7 Nov	518.65	2 ₹ 2,500	-0.5 -625.00	19.94	1 1,250	0 0	33 41,250
6 Nov	523.70	2.55 ₹ 3,187.5	0.3 375.00	19.84	14 17,500	11 13,750	33 41,250
4 Nov	517.05	2.25 ₹ 2,812.5	1.05 1312.50	20.65	22 27,500	19 23,750	21 26,250
3 Nov	503.30	1.2 ₹ 1,500	-2.9 -3625.00	21.10	2 2,500	1 1,250	1 1,250

For Dabur India Ltd - strike price 580 expiring on 30DEC2025

Delta for 580 CE is 0.02

Historical price for 580 CE is as follows

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 25.99, the open interest changed by -6 which decreased total open position to 671

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 24.34, the open interest changed by -16 which decreased total open position to 678

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 21.95, the open interest changed by 3 which increased total open position to 686

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 21.29, the open interest changed by -2 which decreased total open position to 683

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 22.68, the open interest changed by -3 which decreased total open position to 686

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 22.38, the open interest changed by -9 which decreased total open position to 689

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 20.70, the open interest changed by -6 which decreased total open position to 698

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 18.54, the open interest changed by -21 which decreased total open position to 711

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 18.24, the open interest changed by 335 which increased total open position to 730

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 19.97, the open interest changed by 237 which increased total open position to 395

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 22.80, the open interest changed by 18 which increased total open position to 157

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 22.79, the open interest changed by 8 which increased total open position to 139

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 1.1, which was -0.75 lower than the previous day. The implied volatity was 21.54, the open interest changed by 1 which increased total open position to 131

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 21.47, the open interest changed by 23 which increased total open position to 130

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 22.74, the open interest changed by 40 which increased total open position to 110

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was 21.92, the open interest changed by 12 which increased total open position to 66

On 17 Nov DABUR was trading at 524.25. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was 21.80, the open interest changed by 8 which increased total open position to 53

On 14 Nov DABUR was trading at 525.00. The strike last trading price was 2.4, which was -0.75 lower than the previous day. The implied volatity was 20.97, the open interest changed by 8 which increased total open position to 45

On 13 Nov DABUR was trading at 522.20. The strike last trading price was 3.15, which was 0.85 higher than the previous day. The implied volatity was 23.51, the open interest changed by 2 which increased total open position to 37

On 12 Nov DABUR was trading at 522.30. The strike last trading price was 2.3, which was 0.3 higher than the previous day. The implied volatity was 21.12, the open interest changed by 4 which increased total open position to 36

On 11 Nov DABUR was trading at 519.95. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 20.90, the open interest changed by 0 which decreased total open position to 32

On 10 Nov DABUR was trading at 515.45. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov DABUR was trading at 518.65. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 19.94, the open interest changed by 0 which decreased total open position to 33

On 6 Nov DABUR was trading at 523.70. The strike last trading price was 2.55, which was 0.3 higher than the previous day. The implied volatity was 19.84, the open interest changed by 11 which increased total open position to 33

On 4 Nov DABUR was trading at 517.05. The strike last trading price was 2.25, which was 1.05 higher than the previous day. The implied volatity was 20.65, the open interest changed by 19 which increased total open position to 21

On 3 Nov DABUR was trading at 503.30. The strike last trading price was 1.2, which was -2.9 lower than the previous day. The implied volatity was 21.10, the open interest changed by 1 which increased total open position to 1

DABUR 30DEC2025 580 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	503.60	63 ₹ 78,750	-0.95 -1187.50	-	0 0	0 0	0 0
8 Dec	504.45	63 ₹ 78,750	-0.95 -1187.50	-	0 0	0 0	10 12,500
5 Dec	510.10	63 ₹ 78,750	-0.95 -1187.50	-	0 0	0 0	0 0
4 Dec	508.10	63 ₹ 78,750	-0.95 -1187.50	-	0 0	0 0	0 0
3 Dec	506.00	63 ₹ 78,750	-0.95 -1187.50	-	0 0	0 0	0 0
2 Dec	507.95	63 ₹ 78,750	-0.95 -1187.50	-	0 0	0 0	0 0
1 Dec	515.25	63 ₹ 78,750	-0.95 -1187.50	-	0 0	0 0	0 0
28 Nov	517.40	63 ₹ 78,750	-0.95 -1187.50	-	0 0	0 0	0 0
27 Nov	519.15	63 ₹ 78,750	-0.95 -1187.50	-	0 0	0 0	0 0
26 Nov	517.20	63 ₹ 78,750	-0.95 -1187.50	-	0 0	3 3,750	0 0
25 Nov	514.40	63 ₹ 78,750	-0.95 -1187.50	29.31	4 5,000	1 1,250	8 10,000
24 Nov	512.40	63.95 ₹ 79,937.5	5 6250.00	26.69	3 3,750	2 2,500	6 7,500
21 Nov	515.65	58.95 ₹ 73,687.5	-25.05 -31312.50	21.60	4 5,000	2 2,500	2 2,500
20 Nov	525.05	84 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
19 Nov	517.55	84 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
18 Nov	520.85	84 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
17 Nov	524.25	84 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
14 Nov	525.00	84 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
13 Nov	522.20	84 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
12 Nov	522.30	84 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
11 Nov	519.95	84 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
10 Nov	515.45	84 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
7 Nov	518.65	84 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
6 Nov	523.70	84 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
4 Nov	517.05	84 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
3 Nov	503.30	84 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 580 expiring on 30DEC2025

Delta for 580 PE is -

Historical price for 580 PE is as follows

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 63, which was -0.95 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 63, which was -0.95 lower 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 63, which was -0.95 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 63, which was -0.95 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 63, which was -0.95 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 63, which was -0.95 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 63, which was -0.95 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 63, which was -0.95 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 63, which was -0.95 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 63, which was -0.95 lower 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 63, which was -0.95 lower than the previous day. The implied volatity was 29.31, the open interest changed by 1 which increased total open position to 8

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 63.95, which was 5 higher than the previous day. The implied volatity was 26.69, the open interest changed by 2 which increased total open position to 6

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 58.95, which was -25.05 lower than the previous day. The implied volatity was 21.60, the open interest changed by 2 which increased total open position to 2

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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