Dabur India (DABUR) option chain analysis (29 Apr)
Dabur India (DABUR) option chain analysis 29 Apr 2021 expiry
Dabur India (DABUR) deals in Personal Products
Stock of Dabur India closed at 560.50, opened at 560.00 and traded inside a range of 557.20 and 566.35 with a volume of 22.04 lakhs.
| Date | Close | Open | High | Low | Volume |
| 09 Fri Apr | 560.50 | 560.00 | 566.35 | 557.20 | 22.04 lakhs |
| 08 Thu Apr | 559.15 | 553.45 | 561.70 | 548.25 | 20.1 lakhs |
| 07 Wed Apr | 553.20 | 548.00 | 557.50 | 547.35 | 31.09 lakhs |
| 06 Tue Apr | 546.95 | 537.00 | 547.75 | 534.35 | 18.26 lakhs |
| 05 Mon Apr | 537.00 | 538.20 | 541.10 | 534.10 | 13.6 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 2421250 with 1937.00 total contracts traded, and a volume of 540625000 and is trading at a premium of 13.05 Click here to view DABUR 560.00 Call price analysis
Put of strike 550.00 has highest open interest of 732500 with 586.00 total contracts traded, and a volume of 276562500 and is trading at a premium of 5.40 Click here to view DABUR 550.00 Put price analysis
Most active DABUR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| DABUR 560 CE | 13.05 | 2421250 | 1937.00 | 5406.25 lakhs |
| DABUR 580 CE | 5.65 | 1432500 | 1146.00 | 5203.13 lakhs |
| DABUR 570 CE | 8.60 | 1211250 | 969.00 | 2937.5 lakhs |
| DABUR 600 CE | 2.60 | 1138750 | 911.00 | 10593.75 lakhs |
| DABUR 550 PE | 5.40 | 732500 | 586.00 | 2765.63 lakhs |
| DABUR 540 PE | 3.10 | 570000 | 456.00 | 3187.5 lakhs |
| DABUR 530 PE | 1.85 | 480000 | 384.00 | 2796.88 lakhs |
| DABUR 560 PE | 9.30 | 476250 | 381.00 | 1140.63 lakhs |
| DABUR 590 CE | 3.75 | 406250 | 325.00 | 2156.25 lakhs |
| DABUR 565 CE | 10.70 | 395000 | 316.00 | 1156.25 lakhs |
| DABUR 550 CE | 19.15 | 387500 | 310.00 | 3781.25 lakhs |
| DABUR 555 PE | 7.15 | 323750 | 259.00 | 609.38 lakhs |
| DABUR 520 PE | 1.20 | 297500 | 238.00 | 2906.25 lakhs |
| DABUR 620 CE | 1.35 | 290000 | 232.00 | 765.63 lakhs |
| DABUR 545 PE | 4.10 | 130000 | 104.00 | 625 lakhs |
| DABUR 610 CE | 1.80 | 95000 | 76.00 | 265.63 lakhs |
| DABUR 540 CE | 26.65 | 85000 | 68.00 | 2453.13 lakhs |
| DABUR 555 CE | 16.00 | 41250 | 33.00 | 859.38 lakhs |
| DABUR 500 PE | 0.45 | 40000 | 32.00 | 2296.88 lakhs |
| DABUR 535 PE | 2.40 | 36250 | 29.00 | 453.13 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 560 CE | 13.05 | 15.40 | 17.10 | 12.25 | 2421250 | 1937.00 | 5406.25 lakhs |
| DABUR 555 CE | 16.00 | 18.05 | 19.50 | 16.00 | 41250 | 33.00 | 859.38 lakhs |
| DABUR 550 CE | 19.15 | 19.30 | 23.60 | 18.15 | 387500 | 310.00 | 3781.25 lakhs |
| DABUR 545 CE | 22.00 | 24.70 | 27.00 | 22.00 | 16250 | 13.00 | 562.5 lakhs |
| DABUR 540 CE | 26.65 | 26.00 | 30.90 | 26.00 | 85000 | 68.00 | 2453.13 lakhs |
| DABUR 535 CE | 31.50 | 31.50 | 31.50 | 31.50 | 1250 | 1.00 | 250 lakhs |
| DABUR 530 CE | 35.45 | 33.85 | 39.35 | 33.85 | 20000 | 16.00 | 1828.13 lakhs |
| DABUR 525 CE | 38.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 250 lakhs |
| DABUR 520 CE | 45.65 | 45.65 | 45.65 | 45.65 | 1250 | 1.00 | 593.75 lakhs |
| DABUR 515 CE | 40.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 510 CE | 33.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.63 lakhs |
| DABUR 505 CE | 45.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 500 CE | 66.00 | 66.00 | 66.00 | 66.00 | 2500 | 2.00 | 171.88 lakhs |
| DABUR 495 CE | 52.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 490 CE | 55.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 485 CE | 59.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 480 CE | 62.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 475 CE | 66.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 470 CE | 70.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 465 CE | 74.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 460 CE | 78.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 455 CE | 82.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 450 CE | 86.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 445 CE | 90.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 440 CE | 95.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 435 CE | 99.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 430 CE | 104.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 425 CE | 108.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 420 CE | 113.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 415 CE | 118.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 410 CE | 122.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 405 CE | 127.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 400 CE | 132.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 395 CE | 137.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 390 CE | 141.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 385 CE | 146.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 380 CE | 151.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 375 CE | 156.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 370 CE | 161.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DABUR Call (CE) of strike 560.00 has an intrinsic value of 0.5 rupees
DABUR Call (CE) of strike 555.00 has an intrinsic value of 5.5 rupees
DABUR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DABUR 565 CE | 10.70 | 12.45 | 14.15 | 10.15 | 395000 | 316.00 | 1156.25 lakhs |
| DABUR 570 CE | 8.60 | 10.00 | 11.75 | 8.00 | 1211250 | 969.00 | 2937.5 lakhs |
| DABUR 575 CE | 15.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 580 CE | 5.65 | 6.75 | 7.95 | 5.20 | 1432500 | 1146.00 | 5203.13 lakhs |
| DABUR 585 CE | 5.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 109.38 lakhs |
| DABUR 590 CE | 3.75 | 5.00 | 5.30 | 3.35 | 406250 | 325.00 | 2156.25 lakhs |
| DABUR 595 CE | 10.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 600 CE | 2.60 | 4.00 | 4.00 | 2.40 | 1138750 | 911.00 | 10593.75 lakhs |
| DABUR 605 CE | 8.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 610 CE | 1.80 | 2.50 | 2.60 | 1.65 | 95000 | 76.00 | 265.63 lakhs |
| DABUR 615 CE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 620 CE | 1.35 | 1.60 | 1.90 | 1.25 | 290000 | 232.00 | 765.63 lakhs |
| DABUR 625 CE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 630 CE | 1.05 | 1.25 | 1.40 | 0.95 | 36250 | 29.00 | 437.5 lakhs |
| DABUR 635 CE | 4.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 640 CE | 0.55 | 0.90 | 0.90 | 0.55 | 5000 | 4.00 | 234.38 lakhs |
| DABUR 645 CE | 3.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 650 CE | 0.60 | 1.00 | 1.00 | 0.60 | 7500 | 6.00 | 140.63 lakhs |
| DABUR 655 CE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 660 CE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DABUR Call (CE) of strike 565.00 has an intrinsic value of 0 rupees
DABUR Call (CE) of strike 570.00 has an intrinsic value of 0 rupees
DABUR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DABUR 565 PE | 11.60 | 12.15 | 12.15 | 11.40 | 11250 | 9.00 | 78.13 lakhs |
| DABUR 570 PE | 53.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 575 PE | 57.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 580 PE | 60.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 585 PE | 64.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 590 PE | 68.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 595 PE | 72.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 600 PE | 76.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 605 PE | 80.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 610 PE | 84.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 615 PE | 88.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 620 PE | 93.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 625 PE | 97.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 630 PE | 101.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 635 PE | 106.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 640 PE | 110.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 645 PE | 115.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 650 PE | 119.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 655 PE | 124.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 660 PE | 128.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DABUR Put (PE) of strike 565.00 has an intrinsic value of 4.5 rupees
DABUR Put (PE) of strike 570.00 has an intrinsic value of 9.5 rupees
DABUR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DABUR 560 PE | 9.30 | 11.95 | 11.95 | 8.05 | 476250 | 381.00 | 1140.63 lakhs |
| DABUR 555 PE | 7.15 | 8.70 | 9.30 | 6.25 | 323750 | 259.00 | 609.38 lakhs |
| DABUR 550 PE | 5.40 | 7.35 | 7.35 | 4.70 | 732500 | 586.00 | 2765.63 lakhs |
| DABUR 545 PE | 4.10 | 5.10 | 5.60 | 3.65 | 130000 | 104.00 | 625 lakhs |
| DABUR 540 PE | 3.10 | 4.65 | 4.70 | 2.65 | 570000 | 456.00 | 3187.5 lakhs |
| DABUR 535 PE | 2.40 | 3.15 | 3.15 | 2.35 | 36250 | 29.00 | 453.13 lakhs |
| DABUR 530 PE | 1.85 | 3.50 | 3.50 | 1.60 | 480000 | 384.00 | 2796.88 lakhs |
| DABUR 525 PE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 671.88 lakhs |
| DABUR 520 PE | 1.20 | 1.15 | 1.35 | 1.05 | 297500 | 238.00 | 2906.25 lakhs |
| DABUR 515 PE | 0.85 | 0.85 | 0.85 | 0.80 | 3750 | 3.00 | 187.5 lakhs |
| DABUR 510 PE | 0.90 | 1.05 | 1.05 | 0.55 | 25000 | 20.00 | 718.75 lakhs |
| DABUR 505 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 93.75 lakhs |
| DABUR 500 PE | 0.45 | 0.55 | 0.80 | 0.40 | 40000 | 32.00 | 2296.88 lakhs |
| DABUR 495 PE | 14.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 490 PE | 0.55 | 0.55 | 0.55 | 0.55 | 1250 | 1.00 | 375 lakhs |
| DABUR 485 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 480 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 468.75 lakhs |
| DABUR 475 PE | 9.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 470 PE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 465 PE | 7.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 460 PE | 8.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 455 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.63 lakhs |
| DABUR 450 PE | 4.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 445 PE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 440 PE | 3.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 435 PE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 430 PE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 425 PE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 420 PE | 1.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 415 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 410 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 405 PE | 0.85 | 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 | 31.25 lakhs |
| DABUR 395 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 390 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 385 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 380 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 375 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DABUR 370 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DABUR Put (PE) of strike 560.00 has an intrinsic value of 0 rupees
DABUR Put (PE) of strike 555.00 has an intrinsic value of 0 rupees
