Dabur India (DABUR) option chain analysis (30 Jul)
Dabur India (DABUR) option chain analysis 30 Jul 2020 expiry
Dabur India (DABUR) deals in Personal Products
Stock of Dabur India closed at 467.05, opened at 467.10 and traded inside a range of 464.70 and 470.75 with a volume of 23.23 lakhs.
| Date | Close | Open | High | Low | Volume |
| 03 Fri Jul | 467.05 | 467.10 | 470.75 | 464.70 | 23.23 lakhs |
| 02 Thu Jul | 465.05 | 469.50 | 471.50 | 463.90 | 23.71 lakhs |
| 01 Wed Jul | 466.60 | 470.90 | 471.00 | 465.55 | 23.84 lakhs |
| 30 Tue Jun | 465.95 | 468.50 | 472.70 | 462.50 | 49.99 lakhs |
| 29 Mon Jun | 463.75 | 460.00 | 469.00 | 458.10 | 50.84 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 216250 with 173.00 total contracts traded, and a volume of 454687500 and is trading at a premium of 4.65 Click here to view DABUR 500.00 Call price analysis
Put of strike 450.00 has highest open interest of 55000 with 44.00 total contracts traded, and a volume of 129687500 and is trading at a premium of 7.05 Click here to view DABUR 450.00 Put price analysis
Most active DABUR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| DABUR 500 CE | 4.65 | 216250 | 173.00 | 4546.88 lakhs |
| DABUR 480 CE | 10.00 | 202500 | 162.00 | 4062.5 lakhs |
| DABUR 470 CE | 14.30 | 111250 | 89.00 | 1546.88 lakhs |
| DABUR 450 PE | 7.05 | 55000 | 44.00 | 1296.88 lakhs |
| DABUR 460 PE | 10.85 | 47500 | 38.00 | 1046.88 lakhs |
| DABUR 490 CE | 6.75 | 43750 | 35.00 | 453.13 lakhs |
| DABUR 460 CE | 19.40 | 33750 | 27.00 | 1312.5 lakhs |
| DABUR 470 PE | 15.45 | 32500 | 26.00 | 390.63 lakhs |
| DABUR 430 PE | 2.85 | 20000 | 16.00 | 531.25 lakhs |
| DABUR 510 CE | 3.00 | 16250 | 13.00 | 187.5 lakhs |
| DABUR 485 CE | 8.35 | 15000 | 12.00 | 265.63 lakhs |
| DABUR 465 CE | 16.35 | 13750 | 11.00 | 281.25 lakhs |
| DABUR 475 CE | 11.80 | 13750 | 11.00 | 281.25 lakhs |
| DABUR 455 PE | 8.60 | 10000 | 8.00 | 187.5 lakhs |
| DABUR 450 CE | 26.00 | 6250 | 5.00 | 2343.75 lakhs |
| DABUR 400 PE | 0.70 | 5000 | 4.00 | 1359.38 lakhs |
| DABUR 520 CE | 2.35 | 3750 | 3.00 | 875 lakhs |
| DABUR 475 PE | 17.50 | 2500 | 2.00 | 46.88 lakhs |
| DABUR 440 PE | 4.55 | 2500 | 2.00 | 734.38 lakhs |
| DABUR 480 PE | 21.00 | 2500 | 2.00 | 46.88 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 465 CE | 16.35 | 18.20 | 18.20 | 15.40 | 13750 | 11.00 | 281.25 lakhs |
| DABUR 460 CE | 19.40 | 20.30 | 21.00 | 18.00 | 33750 | 27.00 | 1312.5 lakhs |
| DABUR 455 CE | 32.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 450 CE | 26.00 | 27.05 | 27.10 | 25.10 | 6250 | 5.00 | 2343.75 lakhs |
| DABUR 445 CE | 36.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 440 CE | 33.00 | 33.00 | 33.00 | 33.00 | 1250 | 1.00 | 156.25 lakhs |
| DABUR 435 CE | 35.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.63 lakhs |
| DABUR 430 CE | 91.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 425 CE | 47.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 420 CE | 48.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.63 lakhs |
| DABUR 415 CE | 53.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 410 CE | 104.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 405 CE | 60.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 400 CE | 111.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 395 CE | 67.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 390 CE | 118.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 385 CE | 75.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 380 CE | 126.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 375 CE | 82.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 370 CE | 133.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 365 CE | 91.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 360 CE | 142.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 355 CE | 99.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 350 CE | 150.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 345 CE | 108.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 340 CE | 158.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 335 CE | 117.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 330 CE | 167.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DABUR Call (CE) of strike 465.00 has an intrinsic value of 2.05 rupees
DABUR Call (CE) of strike 460.00 has an intrinsic value of 7.05 rupees
DABUR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DABUR 470 CE | 14.30 | 15.00 | 15.70 | 13.00 | 111250 | 89.00 | 1546.88 lakhs |
| DABUR 475 CE | 11.80 | 13.10 | 13.10 | 10.95 | 13750 | 11.00 | 281.25 lakhs |
| DABUR 480 CE | 10.00 | 10.05 | 11.35 | 9.15 | 202500 | 162.00 | 4062.5 lakhs |
| DABUR 485 CE | 8.35 | 8.40 | 9.10 | 7.55 | 15000 | 12.00 | 265.63 lakhs |
| DABUR 490 CE | 6.75 | 7.85 | 7.85 | 6.35 | 43750 | 35.00 | 453.13 lakhs |
| DABUR 495 CE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.63 lakhs |
| DABUR 500 CE | 4.65 | 4.65 | 5.30 | 4.20 | 216250 | 173.00 | 4546.88 lakhs |
| DABUR 505 CE | 3.50 | 3.50 | 3.50 | 3.50 | 1250 | 1.00 | 0 lakhs |
| DABUR 510 CE | 3.00 | 3.00 | 3.30 | 2.80 | 16250 | 13.00 | 187.5 lakhs |
| DABUR 515 CE | 12.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 520 CE | 2.35 | 2.05 | 2.35 | 2.05 | 3750 | 3.00 | 875 lakhs |
| DABUR 525 CE | 10.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 530 CE | 1.80 | 1.20 | 1.80 | 1.20 | 2500 | 2.00 | 62.5 lakhs |
| DABUR 535 CE | 9.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 540 CE | 1.35 | 1.35 | 1.35 | 1.35 | 1250 | 1.00 | 343.75 lakhs |
| DABUR 545 CE | 7.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 550 CE | 36.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 555 CE | 6.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 560 CE | 33.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 565 CE | 5.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 570 CE | 30.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 580 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.63 lakhs |
| DABUR 590 CE | 25.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DABUR Call (CE) of strike 470.00 has an intrinsic value of 0 rupees
DABUR Call (CE) of strike 475.00 has an intrinsic value of 0 rupees
DABUR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DABUR 470 PE | 15.45 | 16.50 | 16.95 | 14.40 | 32500 | 26.00 | 390.63 lakhs |
| DABUR 475 PE | 17.50 | 17.45 | 17.50 | 17.45 | 2500 | 2.00 | 46.88 lakhs |
| DABUR 480 PE | 21.00 | 21.35 | 21.35 | 21.00 | 2500 | 2.00 | 46.88 lakhs |
| DABUR 485 PE | 53.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 490 PE | 53.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 495 PE | 60.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 500 PE | 58.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 505 PE | 67.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 510 PE | 64.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 515 PE | 75.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 520 PE | 70.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 525 PE | 83.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 530 PE | 76.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 535 PE | 91.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 540 PE | 83.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 545 PE | 99.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 550 PE | 89.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 555 PE | 108.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 560 PE | 96.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 565 PE | 117.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 570 PE | 104.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 580 PE | 111.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 590 PE | 118.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DABUR Put (PE) of strike 470.00 has an intrinsic value of 2.95 rupees
DABUR Put (PE) of strike 475.00 has an intrinsic value of 7.95 rupees
DABUR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DABUR 465 PE | 15.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 140.63 lakhs |
| DABUR 460 PE | 10.85 | 10.45 | 11.80 | 10.05 | 47500 | 38.00 | 1046.88 lakhs |
| DABUR 455 PE | 8.60 | 8.20 | 9.75 | 8.20 | 10000 | 8.00 | 187.5 lakhs |
| DABUR 450 PE | 7.05 | 7.15 | 7.95 | 6.70 | 55000 | 44.00 | 1296.88 lakhs |
| DABUR 445 PE | 29.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 440 PE | 4.55 | 5.30 | 5.30 | 4.55 | 2500 | 2.00 | 734.38 lakhs |
| DABUR 435 PE | 1.30 | 1.30 | 1.30 | 1.30 | 1250 | 1.00 | 31.25 lakhs |
| DABUR 430 PE | 2.85 | 3.00 | 3.25 | 2.80 | 20000 | 16.00 | 531.25 lakhs |
| DABUR 425 PE | 9.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.63 lakhs |
| DABUR 420 PE | 1.90 | 1.70 | 1.90 | 1.70 | 2500 | 2.00 | 437.5 lakhs |
| DABUR 415 PE | 16.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 410 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 78.13 lakhs |
| DABUR 405 PE | 13.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 400 PE | 0.70 | 0.80 | 0.95 | 0.65 | 5000 | 4.00 | 1359.38 lakhs |
| DABUR 395 PE | 10.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 390 PE | 14.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 385 PE | 8.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 380 PE | 11.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 375 PE | 6.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 370 PE | 9.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 365 PE | 4.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 360 PE | 8.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 355 PE | 3.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 350 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.63 lakhs |
| DABUR 345 PE | 2.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 340 PE | 5.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 335 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 330 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DABUR Put (PE) of strike 465.00 has an intrinsic value of 0 rupees
DABUR Put (PE) of strike 460.00 has an intrinsic value of 0 rupees
