DABUR

Dabur India Ltd

487.55 -14.00 (-2.79%)

L: 486.7 H: 502.95

Back to Option Chain

Historical option data for DABUR
02 Nov 2025 04:12 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 25-NOV-2025 500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	487.55	5.4 ₹ 6,750	-6.8 -8500.00	-	5,102 63,77,500	660 8,25,000	1,511 18,88,750
1 Nov	487.55	5.4 ₹ 6,750	-6.8 -8500.00	-	5,102 63,77,500	660 8,25,000	1,511 18,88,750
27 Oct	507.05	15.7 ₹ 19,625	-1.7 -2125.00	-	139 1,73,750	25 31,250	236 2,95,000
26 Oct	508.45	17.45 ₹ 21,812.5	-2.7 -3375.00	-	429 5,36,250	70 87,500	212 2,65,000
25 Oct	508.45	17.45 ₹ 21,812.5	-2.7 -3375.00	-	429 5,36,250	70 87,500	212 2,65,000
18 Oct	508.35	19.5 ₹ 24,375	4 5000.00	-	316 3,95,000	-30 -37,500	113 1,41,250
15 Oct	487.35	9.8 ₹ 12,250	-0.8 -1000.00	-	10 12,500	5 6,250	133 1,66,250

21 Sept	535.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Sept	538.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 500 expiring on 25NOV2025

Delta for 500 CE is -

Historical price for 500 CE is as follows

On 2 Nov DABUR was trading at 487.55. The strike last trading price was 5.4, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 1511

On 1 Nov DABUR was trading at 487.55. The strike last trading price was 5.4, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 1511

On 27 Oct DABUR was trading at 507.05. The strike last trading price was 15.7, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 236

On 26 Oct DABUR was trading at 508.45. The strike last trading price was 17.45, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 212

On 25 Oct DABUR was trading at 508.45. The strike last trading price was 17.45, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 212

On 18 Oct DABUR was trading at 508.35. The strike last trading price was 19.5, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 113

On 15 Oct DABUR was trading at 487.35. The strike last trading price was 9.8, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 133

On 21 Sept DABUR was trading at 535.45. The strike last trading price was 0, 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 Sept DABUR was trading at 538.85. The strike last trading price was 0, 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

DABUR 25NOV2025 500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	487.55	16.6 ₹ 20,750	5.05 6312.50	-	1,081 13,51,250	-53 -66,250	769 9,61,250
1 Nov	487.55	16.6 ₹ 20,750	5.05 6312.50	-	1,081 13,51,250	-53 -66,250	769 9,61,250
27 Oct	507.05	9.35 ₹ 11,687.5	-0.65 -812.50	-	164 2,05,000	32 40,000	351 4,38,750
26 Oct	508.45	10 ₹ 12,500	0.75 937.50	-	449 5,61,250	111 1,38,750	325 4,06,250
25 Oct	508.45	10 ₹ 12,500	0.75 937.50	-	449 5,61,250	111 1,38,750	325 4,06,250
18 Oct	508.35	10.9 ₹ 13,625	-3.3 -4125.00	-	153 1,91,250	24 30,000	164 2,05,000
15 Oct	487.35	22.65 ₹ 28,312.5	0.65 812.50	-	1 1,250	0 0	44 55,000
21 Sept	535.45	7 ₹ 8,750	0 0.00	0.00	0 0	0 0	0 0
14 Sept	538.85	5 ₹ 6,250	0 0.00	0.00	0 0	0 0	0 0

For Dabur India Ltd - strike price 500 expiring on 25NOV2025

Delta for 500 PE is -

Historical price for 500 PE is as follows

On 2 Nov DABUR was trading at 487.55. The strike last trading price was 16.6, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 769

On 1 Nov DABUR was trading at 487.55. The strike last trading price was 16.6, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 769

On 27 Oct DABUR was trading at 507.05. The strike last trading price was 9.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 351

On 26 Oct DABUR was trading at 508.45. The strike last trading price was 10, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 111 which increased total open position to 325

On 25 Oct DABUR was trading at 508.45. The strike last trading price was 10, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 111 which increased total open position to 325

On 18 Oct DABUR was trading at 508.35. The strike last trading price was 10.9, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 164

On 15 Oct DABUR was trading at 487.35. The strike last trading price was 22.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 21 Sept DABUR was trading at 535.45. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 14 Sept DABUR was trading at 538.85. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 0.00, 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