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
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
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
DABUR Call (CE) of strike 535.00 has an intrinsic value of 7.8 rupees
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
DABUR Call (CE) of strike 550.00 has an intrinsic value of 0 rupees
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
DABUR Put (PE) of strike 550.00 has an intrinsic value of 7.2 rupees
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
DABUR Put (PE) of strike 535.00 has an intrinsic value of 0 rupees
