DABUR

Dabur India Ltd

493.95 +1.40 (0.28%)

L: 491.4 H: 495

Back to Option Chain

Historical option data for DABUR
21 Dec 2025 04:13 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 27-JAN-2026 500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	493.95	11.45 ₹ 14,312.5	0.5 625.00	-	110 1,37,500	1 1,250	412 5,15,000
20 Dec	493.95	11.45 ₹ 14,312.5	0.5 625.00	-	110 1,37,500	1 1,250	412 5,15,000
14 Dec	495.00	13.2 ₹ 16,500	-3.3 -4125.00	-	56 70,000	45 56,250	48 60,000
13 Dec	495.00	13.2 ₹ 16,500	-3.3 -4125.00	-	56 70,000	45 56,250	48 60,000
7 Dec	510.10	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0

5 Dec	510.10	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
30 Nov	517.40	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
29 Nov	517.40	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
23 Nov	515.65	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
22 Nov	515.65	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
16 Nov	525.00	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
15 Nov	525.00	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
14 Nov	525.00	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
13 Nov	522.20	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
2 Nov	487.55	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0
1 Nov	487.55	30.95 ₹ 38,687.5	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 500 expiring on 27JAN2026

Delta for 500 CE is -

Historical price for 500 CE is as follows

On 21 Dec DABUR was trading at 493.95. The strike last trading price was 11.45, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 412

On 20 Dec DABUR was trading at 493.95. The strike last trading price was 11.45, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 412

On 14 Dec DABUR was trading at 495.00. The strike last trading price was 13.2, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 48

On 13 Dec DABUR was trading at 495.00. The strike last trading price was 13.2, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 48

On 7 Dec DABUR was trading at 510.10. The strike last trading price was 30.95, 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 Dec DABUR was trading at 510.10. The strike last trading price was 30.95, 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 30 Nov DABUR was trading at 517.40. The strike last trading price was 30.95, 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 29 Nov DABUR was trading at 517.40. The strike last trading price was 30.95, 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 23 Nov DABUR was trading at 515.65. The strike last trading price was 30.95, 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 22 Nov DABUR was trading at 515.65. The strike last trading price was 30.95, 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 Nov DABUR was trading at 525.00. The strike last trading price was 30.95, 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 15 Nov DABUR was trading at 525.00. The strike last trading price was 30.95, 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 30.95, 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 30.95, 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 Nov DABUR was trading at 487.55. The strike last trading price was 30.95, 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 1 Nov DABUR was trading at 487.55. The strike last trading price was 30.95, 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 27JAN2026 500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	493.95	12.55 ₹ 15,687.5	-1.1 -1375.00	-	31 38,750	19 23,750	219 2,73,750
20 Dec	493.95	12.55 ₹ 15,687.5	-1.1 -1375.00	-	31 38,750	19 23,750	219 2,73,750
14 Dec	495.00	12.65 ₹ 15,812.5	2.7 3375.00	-	12 15,000	3 3,750	33 41,250
13 Dec	495.00	12.65 ₹ 15,812.5	2.7 3375.00	-	12 15,000	3 3,750	33 41,250
7 Dec	510.10	9 ₹ 11,250	0.8 1000.00	-	3 3,750	0 0	25 31,250
5 Dec	510.10	9 ₹ 11,250	0.8 1000.00	21.45	3 3,750	0 0	25 31,250
30 Nov	517.40	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0
29 Nov	517.40	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0
23 Nov	515.65	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0
22 Nov	515.65	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0
16 Nov	525.00	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0
15 Nov	525.00	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0
14 Nov	525.00	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0
13 Nov	522.20	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0
2 Nov	487.55	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0
1 Nov	487.55	20 ₹ 25,000	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 500 expiring on 27JAN2026

Delta for 500 PE is -

Historical price for 500 PE is as follows

On 21 Dec DABUR was trading at 493.95. The strike last trading price was 12.55, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 219

On 20 Dec DABUR was trading at 493.95. The strike last trading price was 12.55, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 219

On 14 Dec DABUR was trading at 495.00. The strike last trading price was 12.65, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 33

On 13 Dec DABUR was trading at 495.00. The strike last trading price was 12.65, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 33

On 7 Dec DABUR was trading at 510.10. The strike last trading price was 9, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 9, which was 0.8 higher than the previous day. The implied volatity was 21.45, the open interest changed by 0 which decreased total open position to 25

On 30 Nov DABUR was trading at 517.40. The strike last trading price was 20, 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 29 Nov DABUR was trading at 517.40. The strike last trading price was 20, 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 23 Nov DABUR was trading at 515.65. The strike last trading price was 20, 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 22 Nov DABUR was trading at 515.65. The strike last trading price was 20, 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 Nov DABUR was trading at 525.00. The strike last trading price was 20, 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 15 Nov DABUR was trading at 525.00. The strike last trading price was 20, 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 20, 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 20, 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 Nov DABUR was trading at 487.55. The strike last trading price was 20, 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 1 Nov DABUR was trading at 487.55. The strike last trading price was 20, 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