DABUR
Dabur India Ltd
Historical option data for DABUR
24 Apr 2026 01:32 PM IST
| DABUR 28-Apr-2026 (4d) 590 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.05
Gamma: 0.00026
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 449.90 | 0.05 | 0 | 77.43 | 0 | 0 | 6 | |||||||||
| 23 Apr | 460.00 | 0.05 | 0 | 77.43 | 23 | 0 | 29 | |||||||||
| 22 Apr | 460.00 | 0.05 | 0.05 | - | 0 | 0 | 29 | |||||||||
| 21 Apr | 452.00 | 0.05 | 0.05 | - | 0 | 0 | 29 | |||||||||
| 20 Apr | 441.70 | 0.05 | 0.05 | - | 0 | 0 | 29 | |||||||||
| 17 Apr | 442.85 | 0.05 | 0 | 59.39 | 8 | -7 | 30 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 427.55 | 0.05 | 0 | 60.63 | 8 | 0 | 43 | |||||||||
| 15 Apr | 433.25 | 0.05 | 0.05 | - | 0 | 0 | 43 | |||||||||
| 13 Apr | 424.75 | 0.05 | 0.05 | 49.72 | 0 | 0 | 43 | |||||||||
| 10 Apr | 435.70 | 0.05 | 0 | 49.72 | 2 | -1 | 44 | |||||||||
| 9 Apr | 429.40 | 0.05 | 0 | - | 113 | 10 | 23 | |||||||||
| 8 Apr | 427.25 | 0.05 | 0 | 49.21 | 72 | 15 | 35 | |||||||||
| 7 Apr | 414.25 | 0.05 | -0.05 | - | 2 | 0 | 20 | |||||||||
| 6 Apr | 413.70 | 0.1 | -0.65 | - | 0 | 0 | 20 | |||||||||
| 2 Apr | 417.25 | 0.1 | -0.65 | - | 18 | 17 | 19 | |||||||||
| 1 Apr | 414.95 | 0.75 | -1.35 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 410.45 | 0.75 | -1.35 | - | 0 | 0 | 2 | |||||||||
| 27 Mar | 419.60 | 0.75 | -1.35 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 431.00 | 0.75 | -1.35 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 421.40 | 0.75 | -1.35 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 417.35 | 0.75 | -1.35 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 430.70 | 0.75 | -1.35 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 430.20 | 0.75 | -1.35 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 451.85 | 0.75 | -1.35 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 452.60 | 0.75 | -1.35 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 458.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 453.50 | 0.75 | -1.35 | - | 0 | 0 | 2 | |||||||||
| 12 Mar | 459.35 | 0.75 | -1.35 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 471.85 | 0.75 | -1.35 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 480.90 | 0.75 | -1.35 | 28.69 | 1 | 0 | 2 | |||||||||
| 9 Mar | 466.70 | 2.1 | -0.2 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 478.60 | 2.1 | -0.2 | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 487.90 | 2.1 | -0.2 | - | 0 | 0 | 2 | |||||||||
| 4 Mar | 487.40 | 2.1 | -0.2 | - | 0 | 0 | 2 | |||||||||
| 2 Mar | 507.60 | 2.1 | -0.2 | - | 2 | 1 | 1 | |||||||||
| 27 Feb | 518.50 | 2.1 | -0.2 | 21.42 | 2 | 0 | 1 | |||||||||
For Dabur India Ltd - strike price 590 expiring on 28APR2026
Delta for 590 CE is 0
Historical price for 590 CE is as follows
On 24 Apr DABUR was trading at 449.90. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 77.43, the open interest changed by 0 which decreased total open position to 6
On 23 Apr DABUR was trading at 460.00. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 77.43, the open interest changed by 0 which decreased total open position to 29
On 22 Apr DABUR was trading at 460.00. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 21 Apr DABUR was trading at 452.00. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 20 Apr DABUR was trading at 441.70. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 17 Apr DABUR was trading at 442.85. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 59.39, the open interest changed by -7 which decreased total open position to 30
On 16 Apr DABUR was trading at 427.55. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 60.63, the open interest changed by 0 which decreased total open position to 43
On 15 Apr DABUR was trading at 433.25. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 13 Apr DABUR was trading at 424.75. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 49.72, the open interest changed by 0 which decreased total open position to 43
On 10 Apr DABUR was trading at 435.70. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 49.72, the open interest changed by -1 which decreased total open position to 44
On 9 Apr DABUR was trading at 429.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 23
On 8 Apr DABUR was trading at 427.25. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 49.21, the open interest changed by 15 which increased total open position to 35
On 7 Apr DABUR was trading at 414.25. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 Apr DABUR was trading at 413.70. The strike last trading price was 0.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 2 Apr DABUR was trading at 417.25. The strike last trading price was 0.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 19
On 1 Apr DABUR was trading at 414.95. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar DABUR was trading at 410.45. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar DABUR was trading at 419.60. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar DABUR was trading at 431.00. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar DABUR was trading at 421.40. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar DABUR was trading at 417.35. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar DABUR was trading at 430.70. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar DABUR was trading at 430.20. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar DABUR was trading at 451.85. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar DABUR was trading at 452.60. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar DABUR was trading at 458.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar DABUR was trading at 453.50. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar DABUR was trading at 459.35. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar DABUR was trading at 471.85. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar DABUR was trading at 480.90. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was 28.69, the open interest changed by 0 which decreased total open position to 2
On 9 Mar DABUR was trading at 466.70. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar DABUR was trading at 478.60. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar DABUR was trading at 487.90. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Mar DABUR was trading at 487.40. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar DABUR was trading at 507.60. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 27 Feb DABUR was trading at 518.50. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was 21.42, the open interest changed by 0 which decreased total open position to 1
| DABUR 28-Apr-2026 (4d) 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0
Theta: -0.7
Gamma: 0.0015
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 449.90 | 136.35 | 1.8499999999999943 | 135.36 | 2 | 0 | 25 |
| 23 Apr | 460.00 | 134.5 | -37.5 | 117.89 | 2 | -1 | 24 |
| 22 Apr | 460.00 | 172 | 172 | - | 0 | 0 | 25 |
| 21 Apr | 452.00 | 172 | 172 | - | 0 | 0 | 25 |
| 20 Apr | 441.70 | 172 | 172 | - | 0 | 0 | 25 |
| 17 Apr | 442.85 | 172 | 172 | - | 0 | 0 | 25 |
| 16 Apr | 427.55 | 172 | 172 | - | 0 | 0 | 25 |
| 15 Apr | 433.25 | 172 | 172 | - | 0 | 0 | 25 |
| 13 Apr | 424.75 | 172 | 172 | - | 0 | 0 | 25 |
| 10 Apr | 435.70 | 172 | 172 | - | 0 | 0 | 25 |
| 9 Apr | 429.40 | 172 | 8 | - | 0 | 0 | 25 |
| 8 Apr | 427.25 | 172 | 8 | - | 0 | 0 | 25 |
| 7 Apr | 414.25 | 172 | 8 | - | 0 | 0 | 25 |
| 6 Apr | 413.70 | 172 | 8 | - | 0 | 0 | 25 |
| 2 Apr | 417.25 | 172 | 8 | - | 0 | 0 | 25 |
| 1 Apr | 414.95 | 172 | 8 | - | 0 | 0 | 25 |
| 30 Mar | 410.45 | 172 | 8 | - | 4 | 1 | 22 |
| 27 Mar | 419.60 | 164 | 12 | 53.51 | 17 | 16 | 20 |
| 25 Mar | 431.00 | 152 | -1 | 42.52 | 2 | 0 | 2 |
| 24 Mar | 421.40 | 153 | 79.85 | - | 0 | 0 | 2 |
| 23 Mar | 417.35 | 153 | 79.85 | - | 0 | 0 | 2 |
| 20 Mar | 430.70 | 153 | 79.85 | 44.83 | 2 | 0 | 0 |
| 19 Mar | 430.20 | 73.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 451.85 | 73.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 452.60 | 73.15 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 458.85 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 453.50 | 73.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 459.35 | 73.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 471.85 | 73.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 480.90 | 73.15 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 466.70 | 73.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 478.60 | 73.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 487.90 | 73.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 487.40 | 73.15 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 507.60 | 73.15 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 518.50 | 73.15 | 0 | - | 0 | 0 | 0 |
For Dabur India Ltd - strike price 590 expiring on 28APR2026
Delta for 590 PE is -0.95
Historical price for 590 PE is as follows
On 24 Apr DABUR was trading at 449.90. The strike last trading price was 136.35, which was 1.8499999999999943 higher than the previous day. The implied volatity was 135.36, the open interest changed by 0 which decreased total open position to 25
On 23 Apr DABUR was trading at 460.00. The strike last trading price was 134.5, which was -37.5 lower than the previous day. The implied volatity was 117.89, the open interest changed by -1 which decreased total open position to 24
On 22 Apr DABUR was trading at 460.00. The strike last trading price was 172, which was 172 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 21 Apr DABUR was trading at 452.00. The strike last trading price was 172, which was 172 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 20 Apr DABUR was trading at 441.70. The strike last trading price was 172, which was 172 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 17 Apr DABUR was trading at 442.85. The strike last trading price was 172, which was 172 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 16 Apr DABUR was trading at 427.55. The strike last trading price was 172, which was 172 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 15 Apr DABUR was trading at 433.25. The strike last trading price was 172, which was 172 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 13 Apr DABUR was trading at 424.75. The strike last trading price was 172, which was 172 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 10 Apr DABUR was trading at 435.70. The strike last trading price was 172, which was 172 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 9 Apr DABUR was trading at 429.40. The strike last trading price was 172, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 8 Apr DABUR was trading at 427.25. The strike last trading price was 172, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 7 Apr DABUR was trading at 414.25. The strike last trading price was 172, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 6 Apr DABUR was trading at 413.70. The strike last trading price was 172, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 2 Apr DABUR was trading at 417.25. The strike last trading price was 172, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 1 Apr DABUR was trading at 414.95. The strike last trading price was 172, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 30 Mar DABUR was trading at 410.45. The strike last trading price was 172, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 22
On 27 Mar DABUR was trading at 419.60. The strike last trading price was 164, which was 12 higher than the previous day. The implied volatity was 53.51, the open interest changed by 16 which increased total open position to 20
On 25 Mar DABUR was trading at 431.00. The strike last trading price was 152, which was -1 lower than the previous day. The implied volatity was 42.52, the open interest changed by 0 which decreased total open position to 2
On 24 Mar DABUR was trading at 421.40. The strike last trading price was 153, which was 79.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar DABUR was trading at 417.35. The strike last trading price was 153, which was 79.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar DABUR was trading at 430.70. The strike last trading price was 153, which was 79.85 higher than the previous day. The implied volatity was 44.83, the open interest changed by 0 which decreased total open position to 0
On 19 Mar DABUR was trading at 430.20. The strike last trading price was 73.15, 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 Mar DABUR was trading at 451.85. The strike last trading price was 73.15, 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 Mar DABUR was trading at 452.60. The strike last trading price was 73.15, 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 Mar DABUR was trading at 458.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar DABUR was trading at 453.50. The strike last trading price was 73.15, 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 Mar DABUR was trading at 459.35. The strike last trading price was 73.15, 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 Mar DABUR was trading at 471.85. The strike last trading price was 73.15, 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 Mar DABUR was trading at 480.90. The strike last trading price was 73.15, 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 9 Mar DABUR was trading at 466.70. The strike last trading price was 73.15, 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 Mar DABUR was trading at 478.60. The strike last trading price was 73.15, 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 Mar DABUR was trading at 487.90. The strike last trading price was 73.15, 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 Mar DABUR was trading at 487.40. The strike last trading price was 73.15, 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 Mar DABUR was trading at 507.60. The strike last trading price was 73.15, 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 Feb DABUR was trading at 518.50. The strike last trading price was 73.15, 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
