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 600 CE
Delta: 0.01 Vega: 0.04 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	503.60	0.15 ₹ 187.5	0.05 62.50	30.54	29 36,250	-27 -33,750	83 1,03,750
8 Dec	504.45	0.1 ₹ 125	-0.05 -62.50	28.12	5 6,250	0 0	111 1,38,750

5 Dec	510.10	0.15 ₹ 187.5	0 0.00	26.04	2 2,500	-1 -1,250	110 1,37,500
4 Dec	508.10	0.15 ₹ 187.5	0.05 62.50	26.12	19 23,750	-1 -1,250	99 1,23,750
3 Dec	506.00	0.1 ₹ 125	0 0.00	25.20	99 1,23,750	-19 -23,750	100 1,25,000
2 Dec	507.95	0.1 ₹ 125	-0.1 -125.00	24.06	19 23,750	-1 -1,250	119 1,48,750
1 Dec	515.25	0.2 ₹ 250	0 0.00	23.74	17 21,250	-4 -5,000	125 1,56,250
28 Nov	517.40	0.2 ₹ 250	0 0.00	21.96	19 23,750	4 5,000	129 1,61,250
27 Nov	519.15	0.2 ₹ 250	-0.1 -125.00	21.02	41 51,250	16 20,000	125 1,56,250
26 Nov	517.20	0.3 ₹ 375	-0.15 -187.50	22.21	18 22,500	2 2,500	109 1,36,250
25 Nov	514.40	0.45 ₹ 562.5	0 0.00	24.49	13 16,250	6 7,500	105 1,31,250
24 Nov	512.40	0.45 ₹ 562.5	-0.2 -250.00	24.64	46 57,500	33 41,250	98 1,22,500
21 Nov	515.65	0.65 ₹ 812.5	-0.25 -312.50	24.06	24 30,000	6 7,500	62 77,500
20 Nov	525.05	0.9 ₹ 1,125	-0.05 -62.50	23.02	75 93,750	32 40,000	65 81,250
19 Nov	517.55	0.95 ₹ 1,187.5	0.05 62.50	24.59	55 68,750	15 18,750	33 41,250
18 Nov	520.85	0.9 ₹ 1,125	0.1 125.00	23.57	16 20,000	9 11,250	18 22,500
17 Nov	524.25	0.8 ₹ 1,000	0 0.00	21.52	1 1,250	0 0	9 11,250
14 Nov	525.00	0.8 ₹ 1,000	-0.3 -375.00	20.51	3 3,750	2 2,500	9 11,250
13 Nov	522.20	1.1 ₹ 1,375	0.05 62.50	22.41	1 1,250	0 0	8 10,000
12 Nov	522.30	1.05 ₹ 1,312.5	-0.35 -437.50	21.95	7 8,750	-2 -2,500	7 8,750
11 Nov	519.95	1.4 ₹ 1,750	0.25 312.50	23.85	1 1,250	0 0	8 10,000
10 Nov	515.45	1.15 ₹ 1,437.5	-1.15 -1437.50	23.41	3 3,750	2 2,500	7 8,750
6 Nov	523.70	2.3 ₹ 2,875	1.35 1687.50	23.99	1 1,250	0 0	4 5,000
3 Nov	503.30	0.95 ₹ 1,187.5	-1.25 -1562.50	23.99	3 3,750	0 0	1 1,250

For Dabur India Ltd - strike price 600 expiring on 30DEC2025

Delta for 600 CE is 0.01

Historical price for 600 CE is as follows

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 30.54, the open interest changed by -27 which decreased total open position to 83

On 8 Dec DABUR was trading at 504.45. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 28.12, the open interest changed by 0 which decreased total open position to 111

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 26.04, the open interest changed by -1 which decreased total open position to 110

On 4 Dec DABUR was trading at 508.10. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 26.12, the open interest changed by -1 which decreased total open position to 99

On 3 Dec DABUR was trading at 506.00. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 25.20, the open interest changed by -19 which decreased total open position to 100

On 2 Dec DABUR was trading at 507.95. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 24.06, the open interest changed by -1 which decreased total open position to 119

On 1 Dec DABUR was trading at 515.25. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 23.74, the open interest changed by -4 which decreased total open position to 125

On 28 Nov DABUR was trading at 517.40. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 21.96, the open interest changed by 4 which increased total open position to 129

On 27 Nov DABUR was trading at 519.15. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 21.02, the open interest changed by 16 which increased total open position to 125

On 26 Nov DABUR was trading at 517.20. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 22.21, the open interest changed by 2 which increased total open position to 109

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 24.49, the open interest changed by 6 which increased total open position to 105

On 24 Nov DABUR was trading at 512.40. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 24.64, the open interest changed by 33 which increased total open position to 98

On 21 Nov DABUR was trading at 515.65. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 24.06, the open interest changed by 6 which increased total open position to 62

On 20 Nov DABUR was trading at 525.05. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 23.02, the open interest changed by 32 which increased total open position to 65

On 19 Nov DABUR was trading at 517.55. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 24.59, the open interest changed by 15 which increased total open position to 33

On 18 Nov DABUR was trading at 520.85. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 23.57, the open interest changed by 9 which increased total open position to 18

On 17 Nov DABUR was trading at 524.25. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 21.52, the open interest changed by 0 which decreased total open position to 9

On 14 Nov DABUR was trading at 525.00. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was 20.51, the open interest changed by 2 which increased total open position to 9

On 13 Nov DABUR was trading at 522.20. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 8

On 12 Nov DABUR was trading at 522.30. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 21.95, the open interest changed by -2 which decreased total open position to 7

On 11 Nov DABUR was trading at 519.95. The strike last trading price was 1.4, which was 0.25 higher than the previous day. The implied volatity was 23.85, the open interest changed by 0 which decreased total open position to 8

On 10 Nov DABUR was trading at 515.45. The strike last trading price was 1.15, which was -1.15 lower than the previous day. The implied volatity was 23.41, the open interest changed by 2 which increased total open position to 7

On 6 Nov DABUR was trading at 523.70. The strike last trading price was 2.3, which was 1.35 higher than the previous day. The implied volatity was 23.99, the open interest changed by 0 which decreased total open position to 4

On 3 Nov DABUR was trading at 503.30. The strike last trading price was 0.95, which was -1.25 lower than the previous day. The implied volatity was 23.99, the open interest changed by 0 which decreased total open position to 1

DABUR 30DEC2025 600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	503.60	82 ₹ 1,02,500	-20 -25000.00	-	0 0	0 0	0 0
8 Dec	504.45	82 ₹ 1,02,500	-20 -25000.00	-	0 0	0 0	1 1,250
5 Dec	510.10	82 ₹ 1,02,500	-20 -25000.00	-	0 0	0 0	0 0
4 Dec	508.10	82 ₹ 1,02,500	-20 -25000.00	-	0 0	0 0	0 0
3 Dec	506.00	82 ₹ 1,02,500	-20 -25000.00	-	0 0	0 0	0 0
2 Dec	507.95	82 ₹ 1,02,500	-20 -25000.00	-	0 0	0 0	0 0
1 Dec	515.25	82 ₹ 1,02,500	-20 -25000.00	-	0 0	0 0	0 0
28 Nov	517.40	82 ₹ 1,02,500	-20 -25000.00	-	0 0	0 0	0 0
27 Nov	519.15	82 ₹ 1,02,500	-20 -25000.00	-	0 0	0 0	0 0
26 Nov	517.20	82 ₹ 1,02,500	-20 -25000.00	-	0 0	1 1,250	0 0
25 Nov	514.40	82 ₹ 1,02,500	-20 -25000.00	32.90	1 1,250	0 0	0 0
24 Nov	512.40	102 ₹ 1,27,500	0 0.00	-	0 0	0 0	0 0
21 Nov	515.65	102 ₹ 1,27,500	0 0.00	-	0 0	0 0	0 0
20 Nov	525.05	102 ₹ 1,27,500	0 0.00	-	0 0	0 0	0 0
19 Nov	517.55	102 ₹ 1,27,500	0 0.00	-	0 0	0 0	0 0
18 Nov	520.85	102 ₹ 1,27,500	0 0.00	-	0 0	0 0	0 0
17 Nov	524.25	102 ₹ 1,27,500	0 0.00	-	0 0	0 0	0 0
14 Nov	525.00	102 ₹ 1,27,500	0 0.00	-	0 0	0 0	0 0
13 Nov	522.20	102 ₹ 1,27,500	0 0.00	-	0 0	0 0	0 0
12 Nov	522.30	102 ₹ 1,27,500	0 0.00	-	0 0	0 0	0 0
11 Nov	519.95	102 ₹ 1,27,500	0 0.00	-	0 0	0 0	0 0
10 Nov	515.45	102 ₹ 1,27,500	0 0.00	-	0 0	0 0	0 0
6 Nov	523.70	102 ₹ 1,27,500	0 0.00	-	0 0	0 0	0 0
3 Nov	503.30	102 ₹ 1,27,500	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 600 expiring on 30DEC2025

Delta for 600 PE is -

Historical price for 600 PE is as follows

On 9 Dec DABUR was trading at 503.60. The strike last trading price was 82, which was -20 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 82, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 82, which was -20 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 82, which was -20 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 82, which was -20 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 82, which was -20 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 82, which was -20 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 82, which was -20 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 82, which was -20 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 82, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov DABUR was trading at 514.40. The strike last trading price was 82, which was -20 lower than the previous day. The implied volatity was 32.90, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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