BullFO

Dabur India (DABUR) option chain analysis (30 Sep)

Dabur India (DABUR) option chain analysis 30 Sep 2021 expiry

Dabur India (DABUR) deals in Personal Products

Stock of Dabur India closed at 651.90, opened at 649.00 and traded inside a range of 649.00 and 658.95 with a volume of 24.16 lakhs.

Date Close Open High Low Volume
24 Fri Sep 651.90 649.00 658.95 649.00 24.16 lakhs
23 Thu Sep 647.65 650.10 651.00 642.65 14.81 lakhs
22 Wed Sep 648.40 654.00 654.00 647.55 8.78 lakhs
21 Tue Sep 651.30 647.95 652.15 645.00 7.85 lakhs
20 Mon Sep 645.65 654.85 658.40 643.00 28.05 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

nse chart

Dabur India has a LOT size of 1

Call of strike 660.00 has highest open interest of 3697 with 3697.00 total contracts traded, and a volume of 1147500 and is trading at a premium of 6.60 Click here to view DABUR 660.00 Call price analysis

Put of strike 650.00 has highest open interest of 885 with 885.00 total contracts traded, and a volume of 186250 and is trading at a premium of 9.00 Click here to view DABUR 650.00 Put price analysis

Most active DABUR Calls & Puts

Strike Premium Open Interest Contracts Volume
DABUR 660 CE 6.60 3697 3697.00 11.48 lakhs
DABUR 650 CE 10.50 1651 1651.00 7.5 lakhs
DABUR 670 CE 3.75 1413 1413.00 6.48 lakhs
DABUR 650 PE 9.00 885 885.00 1.86 lakhs
DABUR 680 CE 2.05 846 846.00 4.24 lakhs
DABUR 700 CE 1.00 832 832.00 10.74 lakhs
DABUR 655 CE 8.40 609 609.00 2.64 lakhs
DABUR 665 CE 4.95 567 567.00 1.86 lakhs
DABUR 640 PE 4.35 452 452.00 3.34 lakhs
DABUR 690 CE 1.30 401 401.00 1.98 lakhs
DABUR 640 CE 15.65 284 284.00 1.8 lakhs
DABUR 630 PE 2.00 267 267.00 2.79 lakhs
DABUR 620 PE 0.95 200 200.00 2.56 lakhs
DABUR 645 CE 12.75 195 195.00 0.84 lakhs
DABUR 675 CE 2.90 180 180.00 1.56 lakhs
DABUR 645 PE 6.60 144 144.00 0.81 lakhs
DABUR 610 PE 0.60 142 142.00 1.91 lakhs
DABUR 600 PE 0.50 141 141.00 3.65 lakhs
DABUR 710 CE 0.60 137 137.00 2.05 lakhs
DABUR 720 CE 0.30 112 112.00 2.13 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart DABUR

DABUR in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
DABUR 650 CE 10.50 10.25 15.85 9.80 1651 1651.00 7.5 lakhs
DABUR 645 CE 12.75 13.95 18.10 12.40 195 195.00 0.84 lakhs
DABUR 640 CE 15.65 17.55 23.25 14.65 284 284.00 1.8 lakhs
DABUR 635 CE 19.05 22.75 24.80 19.00 35 35.00 0.48 lakhs
DABUR 630 CE 23.25 25.00 29.50 23.00 55 55.00 0.7 lakhs
DABUR 625 CE 28.00 32.45 32.50 28.00 4 4.00 0.46 lakhs
DABUR 620 CE 32.00 36.10 38.00 32.00 11 11.00 1.48 lakhs
DABUR 615 CE 37.00 40.50 40.50 37.00 5 5.00 0.35 lakhs
DABUR 610 CE 44.45 44.05 48.25 43.30 6 6.00 0.91 lakhs
DABUR 605 CE 36.95 0.00 0.00 0.00 0 0.00 0.16 lakhs
DABUR 600 CE 55.00 56.00 56.00 55.00 2 2.00 1.18 lakhs
DABUR 595 CE 25.45 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 590 CE 58.00 0.00 0.00 0.00 0 0.00 0.29 lakhs
DABUR 585 CE 29.70 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 580 CE 72.00 0.00 0.00 0.00 0 0.00 0.16 lakhs
DABUR 575 CE 34.45 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 570 CE 58.55 0.00 0.00 0.00 0 0.00 0.01 lakhs
DABUR 565 CE 39.70 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 560 CE 92.00 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 555 CE 45.40 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 550 CE 48.45 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 545 CE 51.65 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 540 CE 54.95 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 535 CE 58.40 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 530 CE 61.95 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 525 CE 65.55 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 520 CE 69.35 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 515 CE 73.20 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 510 CE 77.15 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 505 CE 81.20 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 500 CE 85.35 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 495 CE 89.60 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 490 CE 93.90 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 485 CE 98.30 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 480 CE 102.75 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 475 CE 107.30 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 470 CE 111.85 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 465 CE 116.50 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 460 CE 121.15 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 455 CE 125.85 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 450 CE 130.60 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 445 CE 135.40 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 440 CE 230.55 0.00 0.00 0.00 0 0.00 0.01 lakhs
DABUR 435 CE 145.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 430 CE 149.90 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 425 CE 154.80 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 420 CE 159.65 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 415 CE 164.55 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 410 CE 169.50 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 405 CE 174.40 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 400 CE 179.30 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 395 CE 184.25 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 390 CE 189.20 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 385 CE 194.15 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 380 CE 199.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 375 CE 204.00 0.00 0.00 0.00 0 0.00 0 lakhs

DABUR Call (CE) of strike 650.00 has an intrinsic value of 1.9 rupees

 chart DABUR 650.00 CE

DABUR Call (CE) of strike 645.00 has an intrinsic value of 6.9 rupees

 chart DABUR 645.00 CE

DABUR out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
DABUR 655 CE 8.40 8.70 13.00 7.75 609 609.00 2.64 lakhs
DABUR 660 CE 6.60 6.85 11.00 6.10 3697 3697.00 11.48 lakhs
DABUR 665 CE 4.95 4.85 8.65 4.65 567 567.00 1.86 lakhs
DABUR 670 CE 3.75 4.10 6.90 3.40 1413 1413.00 6.48 lakhs
DABUR 675 CE 2.90 3.05 5.20 2.60 180 180.00 1.56 lakhs
DABUR 680 CE 2.05 2.65 4.20 1.90 846 846.00 4.24 lakhs
DABUR 685 CE 2.75 3.00 3.00 2.75 5 5.00 0.11 lakhs
DABUR 690 CE 1.30 1.50 2.65 1.20 401 401.00 1.98 lakhs
DABUR 695 CE 1.10 1.10 1.10 1.10 1 1.00 0.05 lakhs
DABUR 700 CE 1.00 1.25 1.90 0.90 832 832.00 10.74 lakhs
DABUR 705 CE 0.95 1.20 1.20 0.75 5 5.00 0.05 lakhs
DABUR 710 CE 0.60 0.40 1.00 0.40 137 137.00 2.05 lakhs
DABUR 715 CE 0.35 0.65 0.65 0.35 7 7.00 0.05 lakhs
DABUR 720 CE 0.30 0.35 0.60 0.20 112 112.00 2.13 lakhs
DABUR 725 CE 2.00 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 730 CE 0.30 0.10 0.30 0.10 6 6.00 0.83 lakhs
DABUR 735 CE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 740 CE 0.30 0.30 0.30 0.30 1 1.00 0.49 lakhs
DABUR 745 CE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 750 CE 0.10 0.00 0.00 0.00 0 0.00 0.05 lakhs
DABUR 755 CE 0.35 0.00 0.00 0.00 0 0.00 0.05 lakhs

DABUR Call (CE) of strike 655.00 has an intrinsic value of 0 rupees

 chart DABUR 655.00 CE

DABUR Call (CE) of strike 660.00 has an intrinsic value of 0 rupees

 chart DABUR 660.00 CE

DABUR in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
DABUR 655 PE 11.10 13.00 13.00 9.15 12 12.00 0.04 lakhs
DABUR 660 PE 15.00 14.40 15.05 12.55 11 11.00 0.09 lakhs
DABUR 665 PE 90.40 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 670 PE 35.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
DABUR 675 PE 98.95 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 680 PE 103.35 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 685 PE 107.75 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 690 PE 112.20 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 695 PE 116.70 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 700 PE 121.25 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 705 PE 125.85 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 710 PE 130.45 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 715 PE 135.10 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 720 PE 139.80 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 725 PE 144.50 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 730 PE 149.25 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 735 PE 154.00 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 740 PE 158.75 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 745 PE 163.55 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 750 PE 168.35 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 755 PE 173.20 0.00 0.00 0.00 0 0.00 0 lakhs

DABUR Put (PE) of strike 655.00 has an intrinsic value of 3.1 rupees

 chart DABUR 655.00 PE

DABUR Put (PE) of strike 660.00 has an intrinsic value of 8.1 rupees

 chart DABUR 660.00 PE

DABUR out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
DABUR 650 PE 9.00 11.60 11.60 7.05 885 885.00 1.86 lakhs
DABUR 645 PE 6.60 8.50 8.50 5.10 144 144.00 0.81 lakhs
DABUR 640 PE 4.35 6.85 6.85 3.45 452 452.00 3.34 lakhs
DABUR 635 PE 3.15 3.10 3.45 2.50 48 48.00 0.99 lakhs
DABUR 630 PE 2.00 2.30 2.50 1.60 267 267.00 2.79 lakhs
DABUR 625 PE 1.30 1.60 1.80 1.25 49 49.00 1.24 lakhs
DABUR 620 PE 0.95 2.30 2.30 0.90 200 200.00 2.56 lakhs
DABUR 615 PE 0.80 0.65 1.10 0.60 35 35.00 0.66 lakhs
DABUR 610 PE 0.60 1.05 1.05 0.55 142 142.00 1.91 lakhs
DABUR 605 PE 1.45 0.00 0.00 0.00 0 0.00 0.31 lakhs
DABUR 600 PE 0.50 0.75 0.75 0.40 141 141.00 3.65 lakhs
DABUR 595 PE 2.35 0.00 0.00 0.00 0 0.00 0.04 lakhs
DABUR 590 PE 0.40 0.45 0.70 0.35 26 26.00 1.36 lakhs
DABUR 585 PE 6.60 0.00 0.00 0.00 0 0.00 0.01 lakhs
DABUR 580 PE 0.20 0.30 0.50 0.15 34 34.00 1.05 lakhs
DABUR 575 PE 0.10 0.00 0.00 0.00 0 0.00 0.18 lakhs
DABUR 570 PE 0.30 0.40 0.40 0.30 4 4.00 1.2 lakhs
DABUR 565 PE 23.75 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 560 PE 0.45 0.00 0.00 0.00 0 0.00 0.39 lakhs
DABUR 555 PE 19.60 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 550 PE 0.20 0.15 0.40 0.10 12 12.00 1.09 lakhs
DABUR 545 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 540 PE 0.15 0.15 0.15 0.15 2 2.00 0.1 lakhs
DABUR 535 PE 12.80 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 530 PE 11.40 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 525 PE 10.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 520 PE 8.90 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 515 PE 7.80 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 510 PE 6.80 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 505 PE 5.90 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 500 PE 0.10 0.00 0.00 0.00 0 0.00 0.09 lakhs
DABUR 495 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 490 PE 3.75 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 485 PE 3.20 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 480 PE 2.70 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 475 PE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 470 PE 1.05 0.00 0.00 0.00 0 0.00 0.01 lakhs
DABUR 465 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 460 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 455 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 450 PE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 445 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 440 PE 1.25 0.00 0.00 0.00 0 0.00 0.01 lakhs
DABUR 435 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 430 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 425 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 420 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 415 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 410 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 405 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 400 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 395 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 390 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 385 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 380 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 375 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs

DABUR Put (PE) of strike 650.00 has an intrinsic value of 0 rupees

 chart DABUR 650.00 PE

DABUR Put (PE) of strike 645.00 has an intrinsic value of 0 rupees

 chart DABUR 645.00 PE