BullFO

Dabur India (DABUR) option chain analysis (27 Jan)

Dabur India (DABUR) option chain analysis 27 Jan 2022 expiry

Dabur India (DABUR) deals in Personal Products

Stock of Dabur India closed at 542.80, opened at 544.10 and traded inside a range of 536.65 and 546.15 with a volume of 18.48 lakhs.

Date Close Open High Low Volume
25 Tue Jan 542.80 544.10 546.15 536.65 18.48 lakhs
24 Mon Jan 546.10 552.00 554.35 541.00 24.32 lakhs
21 Fri Jan 551.55 555.20 558.75 547.90 23.9 lakhs
20 Thu Jan 559.85 568.95 569.00 556.25 10.08 lakhs
19 Wed Jan 568.55 563.90 569.60 560.00 11.03 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 1250

Call of strike 560.00 has highest open interest of 337500 with 270.00 total contracts traded, and a volume of 321875000 and is trading at a premium of 0.60 Click here to view DABUR 560.00 Call price analysis

Put of strike 540.00 has highest open interest of 205000 with 164.00 total contracts traded, and a volume of 87500000 and is trading at a premium of 1.95 Click here to view DABUR 540.00 Put price analysis

Most active DABUR Calls & Puts

Strike Premium Open Interest Contracts Volume
DABUR 560 CE 0.60 337500 270.00 3218.75 lakhs
DABUR 550 CE 1.85 263750 211.00 1187.5 lakhs
DABUR 580 CE 0.10 206250 165.00 2203.13 lakhs
DABUR 540 PE 1.95 205000 164.00 875 lakhs
DABUR 570 CE 0.20 185000 148.00 1890.63 lakhs
DABUR 600 CE 0.05 150000 120.00 4531.25 lakhs
DABUR 550 PE 7.95 130000 104.00 1328.13 lakhs
DABUR 590 CE 0.10 87500 70.00 3562.5 lakhs
DABUR 575 CE 0.05 46250 37.00 593.75 lakhs
DABUR 620 CE 0.10 43750 35.00 1250 lakhs
DABUR 560 PE 17.35 42500 34.00 1281.25 lakhs
DABUR 570 PE 26.30 32500 26.00 1250 lakhs
DABUR 585 CE 0.05 28750 23.00 1625 lakhs
DABUR 650 CE 0.10 26250 21.00 750 lakhs
DABUR 530 PE 0.35 25000 20.00 453.13 lakhs
DABUR 610 CE 0.10 23750 19.00 1281.25 lakhs
DABUR 580 PE 36.80 18750 15.00 1062.5 lakhs
DABUR 565 CE 0.25 13750 11.00 296.88 lakhs
DABUR 620 PE 76.85 7500 6.00 31.25 lakhs
DABUR 600 PE 57.00 6250 5.00 421.88 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 540 CE 8.00 7.45 8.00 7.45 2500 2.00 78.13 lakhs
DABUR 535 CE 67.85 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 530 CE 71.75 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 525 CE 75.80 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 520 CE 79.90 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 515 CE 84.10 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 510 CE 88.40 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 505 CE 92.80 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 500 CE 97.20 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 495 CE 101.75 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 490 CE 106.30 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 485 CE 110.90 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 480 CE 115.60 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 475 CE 120.30 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 470 CE 125.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 465 CE 129.85 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 460 CE 134.65 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 455 CE 139.50 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 450 CE 127.00 0.00 0.00 0.00 0 0.00 15.63 lakhs
DABUR 445 CE 149.25 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 440 CE 154.15 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 435 CE 159.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 430 CE 163.95 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 425 CE 168.85 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 420 CE 173.80 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 415 CE 178.75 0.00 0.00 0.00 0 0.00 0 lakhs

DABUR Call (CE) of strike 540.00 has an intrinsic value of 2.8 rupees

 chart DABUR 540.00 CE

DABUR Call (CE) of strike 535.00 has an intrinsic value of 7.8 rupees

 chart DABUR 535.00 CE

DABUR out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
DABUR 545 CE 60.35 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 550 CE 1.85 2.05 2.55 0.90 263750 211.00 1187.5 lakhs
DABUR 555 CE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 560 CE 0.60 0.65 1.10 0.45 337500 270.00 3218.75 lakhs
DABUR 565 CE 0.25 0.45 0.50 0.20 13750 11.00 296.88 lakhs
DABUR 570 CE 0.20 0.70 0.70 0.15 185000 148.00 1890.63 lakhs
DABUR 575 CE 0.05 0.40 0.40 0.05 46250 37.00 593.75 lakhs
DABUR 580 CE 0.10 0.20 0.40 0.05 206250 165.00 2203.13 lakhs
DABUR 585 CE 0.05 0.05 0.15 0.05 28750 23.00 1625 lakhs
DABUR 590 CE 0.10 0.20 0.20 0.05 87500 70.00 3562.5 lakhs
DABUR 595 CE 0.05 0.05 0.05 0.05 3750 3.00 2015.63 lakhs
DABUR 600 CE 0.05 0.05 0.30 0.05 150000 120.00 4531.25 lakhs
DABUR 605 CE 0.25 0.05 0.25 0.05 3750 3.00 671.88 lakhs
DABUR 610 CE 0.10 0.10 0.35 0.05 23750 19.00 1281.25 lakhs
DABUR 615 CE 0.10 0.10 0.10 0.10 1250 1.00 78.13 lakhs
DABUR 620 CE 0.10 0.25 0.25 0.05 43750 35.00 1250 lakhs
DABUR 625 CE 0.10 0.00 0.00 0.00 0 0.00 15.63 lakhs
DABUR 630 CE 0.10 0.50 0.50 0.10 2500 2.00 171.88 lakhs
DABUR 635 CE 15.25 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 640 CE 13.90 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 645 CE 12.65 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 650 CE 0.10 0.10 0.10 0.05 26250 21.00 750 lakhs
DABUR 655 CE 10.40 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 660 CE 0.30 0.00 0.00 0.00 0 0.00 15.63 lakhs
DABUR 665 CE 8.50 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 670 CE 7.65 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 675 CE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 680 CE 6.20 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 685 CE 5.55 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 690 CE 5.00 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 695 CE 4.45 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 700 CE 0.05 0.05 0.05 0.05 1250 1.00 62.5 lakhs
DABUR 705 CE 3.55 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 710 CE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 715 CE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 720 CE 2.50 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 725 CE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 730 CE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 735 CE 1.75 0.00 0.00 0.00 0 0.00 15.63 lakhs
DABUR 740 CE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 745 CE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 750 CE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 755 CE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs

DABUR Call (CE) of strike 545.00 has an intrinsic value of 0 rupees

 chart DABUR 545.00 CE

DABUR Call (CE) of strike 550.00 has an intrinsic value of 0 rupees

 chart DABUR 550.00 CE

DABUR in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
DABUR 545 PE 10.45 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 550 PE 7.95 11.35 13.00 5.30 130000 104.00 1328.13 lakhs
DABUR 555 PE 6.00 0.00 0.00 0.00 0 0.00 46.88 lakhs
DABUR 560 PE 17.35 21.85 21.85 14.00 42500 34.00 1281.25 lakhs
DABUR 565 PE 13.70 0.00 0.00 0.00 0 0.00 140.63 lakhs
DABUR 570 PE 26.30 26.00 29.00 24.00 32500 26.00 1250 lakhs
DABUR 575 PE 32.00 0.00 0.00 0.00 0 0.00 531.25 lakhs
DABUR 580 PE 36.80 38.00 38.65 34.50 18750 15.00 1062.5 lakhs
DABUR 585 PE 21.35 0.00 0.00 0.00 0 0.00 125 lakhs
DABUR 590 PE 46.00 43.00 47.00 43.00 5000 4.00 343.75 lakhs
DABUR 595 PE 29.80 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 600 PE 57.00 60.00 60.00 54.50 6250 5.00 421.88 lakhs
DABUR 605 PE 35.25 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 610 PE 38.15 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 615 PE 41.15 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 620 PE 76.85 76.10 77.00 76.05 7500 6.00 31.25 lakhs
DABUR 625 PE 47.60 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 630 PE 51.00 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 635 PE 54.45 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 640 PE 58.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 645 PE 61.80 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 650 PE 65.55 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 655 PE 69.45 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 660 PE 73.40 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 665 PE 77.45 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 670 PE 81.55 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 675 PE 85.75 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 680 PE 90.00 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 685 PE 94.30 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 690 PE 98.70 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 695 PE 103.10 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 700 PE 107.60 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 705 PE 112.10 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 710 PE 116.65 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 715 PE 121.25 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 720 PE 125.90 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 725 PE 130.60 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 730 PE 135.30 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 735 PE 140.00 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 740 PE 144.75 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 745 PE 149.50 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 750 PE 154.30 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 755 PE 159.10 0.00 0.00 0.00 0 0.00 0 lakhs

DABUR Put (PE) of strike 545.00 has an intrinsic value of 2.2 rupees

 chart DABUR 545.00 PE

DABUR Put (PE) of strike 550.00 has an intrinsic value of 7.2 rupees

 chart DABUR 550.00 PE

DABUR out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
DABUR 540 PE 1.95 2.55 5.20 1.25 205000 164.00 875 lakhs
DABUR 535 PE 8.00 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 530 PE 0.35 1.35 1.35 0.20 25000 20.00 453.13 lakhs
DABUR 525 PE 6.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 520 PE 5.25 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 515 PE 4.50 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 510 PE 1.50 0.00 0.00 0.00 0 0.00 15.63 lakhs
DABUR 505 PE 3.25 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 500 PE 0.05 0.45 0.45 0.05 3750 3.00 218.75 lakhs
DABUR 495 PE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 490 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 485 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 480 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 475 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 470 PE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 465 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 460 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 455 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 450 PE 1.00 0.00 0.00 0.00 0 0.00 15.63 lakhs
DABUR 445 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 440 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 435 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 430 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 425 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 420 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
DABUR 415 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs

DABUR Put (PE) of strike 540.00 has an intrinsic value of 0 rupees

 chart DABUR 540.00 PE

DABUR Put (PE) of strike 535.00 has an intrinsic value of 0 rupees

 chart DABUR 535.00 PE