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 30-DEC-2025 500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	493.95	3.3 ₹ 4,125	-0.2 -250.00	-	1,129 14,11,250	-155 -1,93,750	1,040 13,00,000
20 Dec	493.95	3.3 ₹ 4,125	-0.2 -250.00	-	1,129 14,11,250	-155 -1,93,750	1,040 13,00,000

14 Dec	495.00	6.25 ₹ 7,812.5	-3.25 -4062.50	-	2,147 26,83,750	606 7,57,500	1,020 12,75,000
13 Dec	495.00	6.25 ₹ 7,812.5	-3.25 -4062.50	-	2,147 26,83,750	606 7,57,500	1,020 12,75,000
7 Dec	510.10	15.55 ₹ 19,437.5	-0.55 -687.50	-	184 2,30,000	9 11,250	170 2,12,500
5 Dec	510.10	15.55 ₹ 19,437.5	-0.55 -687.50	11.97	184 2,30,000	10 12,500	170 2,12,500
30 Nov	517.40	23.35 ₹ 29,187.5	-1.45 -1812.50	-	28 35,000	11 13,750	121 1,51,250
29 Nov	517.40	23.35 ₹ 29,187.5	-1.45 -1812.50	-	28 35,000	11 13,750	121 1,51,250
23 Nov	515.65	24.5 ₹ 30,625	-6.6 -8250.00	-	58 72,500	10 12,500	47 58,750
22 Nov	515.65	24.5 ₹ 30,625	-6.6 -8250.00	-	58 72,500	10 12,500	47 58,750
16 Nov	525.00	33.5 ₹ 41,875	2.05 2562.50	-	2 2,500	1 1,250	21 26,250
15 Nov	525.00	33.5 ₹ 41,875	2.05 2562.50	-	2 2,500	1 1,250	21 26,250
14 Nov	525.00	33.5 ₹ 41,875	2.05 2562.50	-	2 2,500	0 0	21 26,250
13 Nov	522.20	31.45 ₹ 39,312.5	4.2 5250.00	-	4 5,000	-2 -2,500	23 28,750
9 Nov	519.00	31.9 ₹ 39,875	4.9 6125.00	-	0 0	0 0	0 0
8 Nov	519.00	31.9 ₹ 39,875	4.9 6125.00	-	0 0	0 0	0 0
2 Nov	487.55	12.05 ₹ 15,062.5	-7.95 -9937.50	-	84 1,05,000	52 65,000	67 83,750
1 Nov	487.55	12.05 ₹ 15,062.5	-7.95 -9937.50	-	84 1,05,000	52 65,000	67 83,750
27 Oct	507.05	24.7 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
18 Oct	508.35	24.7 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
15 Oct	487.35	24.7 ₹ 30,875	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 500 expiring on 30DEC2025

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 3.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -155 which decreased total open position to 1040

On 20 Dec DABUR was trading at 493.95. The strike last trading price was 3.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -155 which decreased total open position to 1040

On 14 Dec DABUR was trading at 495.00. The strike last trading price was 6.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 606 which increased total open position to 1020

On 13 Dec DABUR was trading at 495.00. The strike last trading price was 6.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 606 which increased total open position to 1020

On 7 Dec DABUR was trading at 510.10. The strike last trading price was 15.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 170

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 15.55, which was -0.55 lower than the previous day. The implied volatity was 11.97, the open interest changed by 10 which increased total open position to 170

On 30 Nov DABUR was trading at 517.40. The strike last trading price was 23.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 121

On 29 Nov DABUR was trading at 517.40. The strike last trading price was 23.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 121

On 23 Nov DABUR was trading at 515.65. The strike last trading price was 24.5, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 47

On 22 Nov DABUR was trading at 515.65. The strike last trading price was 24.5, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 47

On 16 Nov DABUR was trading at 525.00. The strike last trading price was 33.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21

On 15 Nov DABUR was trading at 525.00. The strike last trading price was 33.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21

On 14 Nov DABUR was trading at 525.00. The strike last trading price was 33.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 13 Nov DABUR was trading at 522.20. The strike last trading price was 31.45, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 23

On 9 Nov DABUR was trading at 519.00. The strike last trading price was 31.9, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov DABUR was trading at 519.00. The strike last trading price was 31.9, which was 4.9 higher 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 12.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 67

On 1 Nov DABUR was trading at 487.55. The strike last trading price was 12.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 67

On 27 Oct DABUR was trading at 507.05. The strike last trading price was 24.7, 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 Oct DABUR was trading at 508.35. The strike last trading price was 24.7, 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 Oct DABUR was trading at 487.35. The strike last trading price was 24.7, 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 30DEC2025 500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	493.95	7.65 ₹ 9,562.5	-2.3 -2875.00	-	167 2,08,750	-41 -51,250	675 8,43,750
20 Dec	493.95	7.65 ₹ 9,562.5	-2.3 -2875.00	-	167 2,08,750	-41 -51,250	675 8,43,750
14 Dec	495.00	9.4 ₹ 11,750	3.5 4375.00	-	1,425 17,81,250	62 77,500	635 7,93,750
13 Dec	495.00	9.4 ₹ 11,750	3.5 4375.00	-	1,425 17,81,250	62 77,500	635 7,93,750
7 Dec	510.10	4.35 ₹ 5,437.5	-0.45 -562.50	-	607 7,58,750	-67 -83,750	492 6,15,000
5 Dec	510.10	4.35 ₹ 5,437.5	-0.45 -562.50	18.59	607 7,58,750	-67 -83,750	492 6,15,000
30 Nov	517.40	3.65 ₹ 4,562.5	0.1 125.00	-	203 2,53,750	6 7,500	403 5,03,750
29 Nov	517.40	3.65 ₹ 4,562.5	0.1 125.00	-	203 2,53,750	6 7,500	403 5,03,750
23 Nov	515.65	5.8 ₹ 7,250	1.3 1625.00	-	121 1,51,250	39 48,750	253 3,16,250
22 Nov	515.65	5.8 ₹ 7,250	1.3 1625.00	-	121 1,51,250	39 48,750	253 3,16,250
16 Nov	525.00	5 ₹ 6,250	-0.7 -875.00	-	51 63,750	20 25,000	58 72,500
15 Nov	525.00	5 ₹ 6,250	-0.7 -875.00	-	51 63,750	20 25,000	58 72,500
14 Nov	525.00	5 ₹ 6,250	-0.7 -875.00	-	51 63,750	20 25,000	58 72,500
13 Nov	522.20	5.65 ₹ 7,062.5	0.25 312.50	-	20 25,000	4 5,000	39 48,750
9 Nov	519.00	6.35 ₹ 7,937.5	-0.05 -62.50	-	10 12,500	5 6,250	27 33,750
8 Nov	519.00	6.35 ₹ 7,937.5	-0.05 -62.50	-	10 12,500	5 6,250	27 33,750
2 Nov	487.55	20 ₹ 25,000	5 6250.00	-	17 21,250	15 18,750	15 18,750
1 Nov	487.55	20 ₹ 25,000	5 6250.00	-	17 21,250	15 18,750	15 18,750
27 Oct	507.05	25.85 ₹ 32,312.5	0 0.00	-	0 0	0 0	0 0
18 Oct	508.35	25.85 ₹ 32,312.5	0 0.00	-	0 0	0 0	0 0
15 Oct	487.35	25.85 ₹ 32,312.5	0 0.00	-	0 0	0 0	0 0

For Dabur India Ltd - strike price 500 expiring on 30DEC2025

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 7.65, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 675

On 20 Dec DABUR was trading at 493.95. The strike last trading price was 7.65, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 675

On 14 Dec DABUR was trading at 495.00. The strike last trading price was 9.4, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 635

On 13 Dec DABUR was trading at 495.00. The strike last trading price was 9.4, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 635

On 7 Dec DABUR was trading at 510.10. The strike last trading price was 4.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 492

On 5 Dec DABUR was trading at 510.10. The strike last trading price was 4.35, which was -0.45 lower than the previous day. The implied volatity was 18.59, the open interest changed by -67 which decreased total open position to 492

On 30 Nov DABUR was trading at 517.40. The strike last trading price was 3.65, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 403

On 29 Nov DABUR was trading at 517.40. The strike last trading price was 3.65, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 403

On 23 Nov DABUR was trading at 515.65. The strike last trading price was 5.8, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 253

On 22 Nov DABUR was trading at 515.65. The strike last trading price was 5.8, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 253

On 16 Nov DABUR was trading at 525.00. The strike last trading price was 5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 58

On 15 Nov DABUR was trading at 525.00. The strike last trading price was 5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 58

On 14 Nov DABUR was trading at 525.00. The strike last trading price was 5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 58

On 13 Nov DABUR was trading at 522.20. The strike last trading price was 5.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 39

On 9 Nov DABUR was trading at 519.00. The strike last trading price was 6.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 27

On 8 Nov DABUR was trading at 519.00. The strike last trading price was 6.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 27

On 2 Nov DABUR was trading at 487.55. The strike last trading price was 20, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

On 1 Nov DABUR was trading at 487.55. The strike last trading price was 20, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

On 27 Oct DABUR was trading at 507.05. The strike last trading price was 25.85, 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 Oct DABUR was trading at 508.35. The strike last trading price was 25.85, 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 Oct DABUR was trading at 487.35. The strike last trading price was 25.85, 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