Dabur India (DABUR) option chain analysis (29 Oct)
Dabur India (DABUR) option chain analysis 29 Oct 2020 expiry
Dabur India (DABUR) deals in Personal Products
Stock of Dabur India closed at 503.25, opened at 494.95 and traded inside a range of 492.05 and 504.65 with a volume of 23.2 lakhs.
| Date | Close | Open | High | Low | Volume |
| 28 Mon Sep | 503.25 | 494.95 | 504.65 | 492.05 | 23.2 lakhs |
| 25 Fri Sep | 492.60 | 491.40 | 496.00 | 488.25 | 28.17 lakhs |
| 24 Thu Sep | 486.30 | 484.00 | 490.75 | 478.80 | 27.32 lakhs |
| 23 Wed Sep | 485.75 | 495.05 | 495.95 | 484.35 | 20.96 lakhs |
| 22 Tue Sep | 492.10 | 492.20 | 494.60 | 480.00 | 18.44 lakhs |
Price action analysis of DABUR based on a short term time period is
Price action analysis of DABUR based on a short to mid term time period is
Dabur India has a LOT size of 1250
Call of strike 500.00 has highest open interest of 1036250 with 829.00 total contracts traded, and a volume of 471875000 and is trading at a premium of 16.65 Click here to view DABUR 500.00 Call price analysis
Put of strike 500.00 has highest open interest of 93750 with 75.00 total contracts traded, and a volume of 126562500 and is trading at a premium of 11.55 Click here to view DABUR 500.00 Put price analysis
Most active DABUR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| DABUR 500 CE | 16.65 | 1036250 | 829.00 | 4718.75 lakhs |
| DABUR 510 CE | 11.90 | 382500 | 306.00 | 2062.5 lakhs |
| DABUR 520 CE | 8.10 | 228750 | 183.00 | 1515.63 lakhs |
| DABUR 500 PE | 11.55 | 93750 | 75.00 | 1265.63 lakhs |
| DABUR 480 PE | 5.25 | 81250 | 65.00 | 1171.88 lakhs |
| DABUR 490 PE | 8.00 | 81250 | 65.00 | 656.25 lakhs |
| DABUR 470 PE | 3.40 | 62500 | 50.00 | 1234.38 lakhs |
| DABUR 530 CE | 5.45 | 60000 | 48.00 | 1125 lakhs |
| DABUR 490 CE | 23.10 | 42500 | 34.00 | 406.25 lakhs |
| DABUR 540 CE | 3.70 | 26250 | 21.00 | 625 lakhs |
| DABUR 550 CE | 2.20 | 17500 | 14.00 | 218.75 lakhs |
| DABUR 505 CE | 14.05 | 13750 | 11.00 | 125 lakhs |
| DABUR 515 CE | 10.00 | 12500 | 10.00 | 312.5 lakhs |
| DABUR 495 CE | 19.70 | 12500 | 10.00 | 31.25 lakhs |
| DABUR 600 CE | 0.85 | 6250 | 5.00 | 343.75 lakhs |
| DABUR 560 CE | 1.75 | 6250 | 5.00 | 62.5 lakhs |
| DABUR 495 PE | 12.70 | 6250 | 5.00 | 62.5 lakhs |
| DABUR 485 PE | 6.05 | 1250 | 1.00 | 15.63 lakhs |
| DABUR 450 PE | 2.95 | 1250 | 1.00 | 562.5 lakhs |
| DABUR 420 PE | 0.75 | 1250 | 1.00 | 62.5 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
DABUR in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DABUR 500 CE | 16.65 | 14.90 | 17.50 | 13.50 | 1036250 | 829.00 | 4718.75 lakhs |
| DABUR 495 CE | 19.70 | 18.45 | 19.70 | 16.00 | 12500 | 10.00 | 31.25 lakhs |
| DABUR 490 CE | 23.10 | 21.80 | 23.30 | 18.05 | 42500 | 34.00 | 406.25 lakhs |
| DABUR 485 CE | 39.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 480 CE | 25.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 156.25 lakhs |
| DABUR 475 CE | 45.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 470 CE | 34.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.63 lakhs |
| DABUR 465 CE | 51.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 460 CE | 54.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 455 CE | 57.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 450 CE | 60.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 445 CE | 64.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 440 CE | 67.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 435 CE | 71.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 430 CE | 75.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 425 CE | 79.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 420 CE | 83.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 415 CE | 87.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 410 CE | 91.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 405 CE | 95.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 400 CE | 100.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 395 CE | 104.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 390 CE | 108.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 385 CE | 113.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 380 CE | 118.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 375 CE | 122.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 370 CE | 127.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DABUR Call (CE) of strike 500.00 has an intrinsic value of 3.25 rupees
DABUR Call (CE) of strike 495.00 has an intrinsic value of 8.25 rupees
DABUR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DABUR 505 CE | 14.05 | 13.30 | 14.30 | 13.30 | 13750 | 11.00 | 125 lakhs |
| DABUR 510 CE | 11.90 | 10.75 | 12.80 | 9.60 | 382500 | 306.00 | 2062.5 lakhs |
| DABUR 515 CE | 10.00 | 9.00 | 10.70 | 8.45 | 12500 | 10.00 | 312.5 lakhs |
| DABUR 520 CE | 8.10 | 7.80 | 9.00 | 6.95 | 228750 | 183.00 | 1515.63 lakhs |
| DABUR 525 CE | 22.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 530 CE | 5.45 | 5.95 | 6.00 | 3.30 | 60000 | 48.00 | 1125 lakhs |
| DABUR 535 CE | 19.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 540 CE | 3.70 | 3.95 | 4.95 | 3.20 | 26250 | 21.00 | 625 lakhs |
| DABUR 545 CE | 16.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 550 CE | 2.20 | 2.30 | 3.00 | 1.90 | 17500 | 14.00 | 218.75 lakhs |
| DABUR 555 CE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.25 lakhs |
| DABUR 560 CE | 1.75 | 1.50 | 1.75 | 1.50 | 6250 | 5.00 | 62.5 lakhs |
| DABUR 565 CE | 11.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 570 CE | 10.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 575 CE | 10.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 580 CE | 9.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 585 CE | 8.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 590 CE | 7.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 595 CE | 7.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 600 CE | 0.85 | 0.95 | 0.95 | 0.65 | 6250 | 5.00 | 343.75 lakhs |
| DABUR 605 CE | 5.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DABUR Call (CE) of strike 505.00 has an intrinsic value of 0 rupees
DABUR Call (CE) of strike 510.00 has an intrinsic value of 0 rupees
DABUR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DABUR 505 PE | 37.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 510 PE | 40.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 515 PE | 43.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 520 PE | 30.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.63 lakhs |
| DABUR 525 PE | 49.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 530 PE | 52.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 535 PE | 56.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 540 PE | 59.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 545 PE | 63.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 550 PE | 67.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 555 PE | 70.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 560 PE | 74.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 565 PE | 78.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 570 PE | 82.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 575 PE | 86.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 580 PE | 90.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 585 PE | 94.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 590 PE | 99.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 595 PE | 103.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 600 PE | 107.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 605 PE | 112.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DABUR Put (PE) of strike 505.00 has an intrinsic value of 1.75 rupees
DABUR Put (PE) of strike 510.00 has an intrinsic value of 6.75 rupees
DABUR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DABUR 500 PE | 11.55 | 16.45 | 18.50 | 11.00 | 93750 | 75.00 | 1265.63 lakhs |
| DABUR 495 PE | 12.70 | 16.10 | 16.10 | 12.70 | 6250 | 5.00 | 62.5 lakhs |
| DABUR 490 PE | 8.00 | 11.25 | 13.00 | 7.60 | 81250 | 65.00 | 656.25 lakhs |
| DABUR 485 PE | 6.05 | 6.05 | 6.05 | 6.05 | 1250 | 1.00 | 15.63 lakhs |
| DABUR 480 PE | 5.25 | 8.10 | 9.35 | 5.05 | 81250 | 65.00 | 1171.88 lakhs |
| DABUR 475 PE | 22.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 470 PE | 3.40 | 6.55 | 6.55 | 3.25 | 62500 | 50.00 | 1234.38 lakhs |
| DABUR 465 PE | 18.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 460 PE | 3.00 | 3.00 | 3.00 | 3.00 | 1250 | 1.00 | 109.38 lakhs |
| DABUR 455 PE | 15.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 450 PE | 2.95 | 2.95 | 2.95 | 2.95 | 1250 | 1.00 | 562.5 lakhs |
| DABUR 445 PE | 12.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 440 PE | 10.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 435 PE | 9.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 430 PE | 8.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 425 PE | 7.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 420 PE | 0.75 | 0.75 | 0.75 | 0.75 | 1250 | 1.00 | 62.5 lakhs |
| DABUR 415 PE | 5.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 410 PE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 405 PE | 4.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 400 PE | 3.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 395 PE | 3.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 390 PE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 385 PE | 2.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 380 PE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 375 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 370 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DABUR Put (PE) of strike 500.00 has an intrinsic value of 0 rupees
DABUR Put (PE) of strike 495.00 has an intrinsic value of 0 rupees
