Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
508.45
Change Change %
5.90 1.17%

Updated:18 Sep, 2020, 15:57 PM IST

BSE
507.85
Change Change %
5.50 1.09%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE490.00
21.45 4.60 27.30% 487.00
Previous Close 16.85
Open 14.55
High 21.45
Low 13.75
Vol 30,000
Open Interest (OI) 1,03,750
Change in OI -22,500
Bid Price 21.55
Offer Price 27.45
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE500.00
12.95 2.05 18.81% 495.50
Previous Close 10.90
Open 11.65
High 13.05
Low 7.50
Vol 7,73,750
Open Interest (OI) 2,53,750
Change in OI -70,000
Bid Price 12.70
Offer Price 13.05
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE505.00
10.10 1.40 16.09% 498.35
Previous Close 8.70
Open 9.00
High 10.25
Low 5.60
Vol 2,90,000
Open Interest (OI) 63,750
Change in OI 7,500
Bid Price 9.35
Offer Price 10.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE510.00
7.50 0.85 12.78% 500.95
Previous Close 6.65
Open 7.35
High 7.65
Low 4.25
Vol 8,88,750
Open Interest (OI) 2,93,750
Change in OI -48,750
Bid Price 7.15
Offer Price 7.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE450.00
36.10 0.00 0.00% 472.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 51.35
Offer Price 66.90
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE485.00
24.65 0.00 0.00% 483.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 16.90
Offer Price 32.90
Bid Quantity 2,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE440.00
0.25 0.00 0.00% 508.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,750
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE575.00
1.30 0.00 0.00% 507.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE515.00
15.00 0.00 0.00% 493.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.30
Offer Price 18.45
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE460.00
37.00 0.00 0.00% 471.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 41.90
Offer Price 56.65
Bid Quantity 28,750
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE445.00
3.20 0.00 0.00% 505.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE560.00
60.00 0.00 0.00% 448.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 40.45
Offer Price 58.90
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE590.00
83.00 0.00 0.00% 425.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 74.25
Offer Price 96.20
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE400.00
81.00 0.00 0.00% 427.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 91.05
Offer Price 120.25
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE400.00
0.05 0.00 0.00% 508.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE530.00
56.05 0.00 0.00% 452.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 13.70
Offer Price 30.20
Bid Quantity 28,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE555.00
1.20 0.00 0.00% 507.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE520.00
3.85 -0.05 -1.28% 504.60
Previous Close 3.90
Open 4.30
High 4.40
Low 2.20
Vol 8,13,750
Open Interest (OI) 4,02,500
Change in OI -71,250
Bid Price 3.80
Offer Price 4.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE515.00
5.10 -0.25 -4.67% 503.35
Previous Close 5.35
Open 7.40
High 7.40
Low 3.10
Vol 2,68,750
Open Interest (OI) 1,01,250
Change in OI -22,500
Bid Price 5.10
Offer Price 5.50
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE495.00
12.55 -0.65 -4.92% 495.90
Previous Close 13.20
Open 22.30
High 22.30
Low 9.35
Vol 3,750
Open Interest (OI) 38,750
Change in OI 0
Bid Price 13.65
Offer Price 24.40
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE480.00
29.00 -2.50 -7.94% 479.45
Previous Close 31.50
Open 22.00
High 31.80
Low 12.60
Vol 13,750
Open Interest (OI) 15,000
Change in OI 0
Bid Price 23.10
Offer Price 35.95
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE525.00
2.65 -0.35 -11.67% 505.80
Previous Close 3.00
Open 2.15
High 3.00
Low 1.60
Vol 75,000
Open Interest (OI) 78,750
Change in OI 1,250
Bid Price 1.30
Offer Price 2.95
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE470.00
36.95 -5.60 -13.16% 471.50
Previous Close 42.55
Open 37.05
High 38.90
Low 36.95
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 30.25
Offer Price 46.75
Bid Quantity 28,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE530.00
1.90 -0.35 -15.56% 506.55
Previous Close 2.25
Open 2.25
High 2.55
Low 1.25
Vol 4,73,750
Open Interest (OI) 2,55,000
Change in OI -45,000
Bid Price 1.90
Offer Price 2.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE470.00
0.40 -0.15 -27.27% 508.05
Previous Close 0.55
Open 0.55
High 0.85
Low 0.20
Vol 28,750
Open Interest (OI) 85,000
Change in OI -16,250
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE540.00
1.10 -0.45 -29.03% 507.35
Previous Close 1.55
Open 1.60
High 1.60
Low 0.80
Vol 2,46,250
Open Interest (OI) 3,36,250
Change in OI 66,250
Bid Price 1.05
Offer Price 1.20
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE560.00
0.30 -0.15 -33.33% 508.15
Previous Close 0.45
Open 0.35
High 0.35
Low 0.20
Vol 42,500
Open Interest (OI) 80,000
Change in OI -21,250
Bid Price 0.20
Offer Price 0.35
Bid Quantity 3,750
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE465.00
0.30 -0.20 -40.00% 508.15
Previous Close 0.50
Open 0.50
High 0.50
Low 0.30
Vol 2,500
Open Interest (OI) 16,250
Change in OI -1,250
Bid Price 0.20
Offer Price 2.35
Bid Quantity 2,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE535.00
1.45 -1.00 -40.82% 507.00
Previous Close 2.45
Open 1.50
High 1.50
Low 1.20
Vol 3,750
Open Interest (OI) 7,500
Change in OI 1,250
Bid Price 1.05
Offer Price 1.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE550.00
0.55 -0.40 -42.11% 507.90
Previous Close 0.95
Open 0.70
High 0.90
Low 0.45
Vol 2,16,250
Open Interest (OI) 2,48,750
Change in OI -65,000
Bid Price 0.50
Offer Price 0.65
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE510.00
7.00 -5.10 -42.15% 501.45
Previous Close 12.10
Open 10.90
High 13.25
Low 7.00
Vol 46,250
Open Interest (OI) 28,750
Change in OI 0
Bid Price 1.30
Offer Price 6.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE545.00
0.95 -0.90 -48.65% 507.50
Previous Close 1.85
Open 0.65
High 0.95
Low 0.65
Vol 3,750
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.65
Offer Price 1.00
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE570.00
0.15 -0.15 -50.00% 508.30
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 16,250
Open Interest (OI) 1,00,000
Change in OI -11,250
Bid Price 0.10
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE455.00
0.05 -0.05 -50.00% 508.40
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE505.00
4.80 -4.85 -50.26% 503.65
Previous Close 9.65
Open 9.20
High 10.00
Low 4.80
Vol 50,000
Open Interest (OI) 20,000
Change in OI -2,500
Bid Price 4.70
Offer Price 5.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE495.00
2.00 -2.45 -55.06% 506.45
Previous Close 4.45
Open 2.85
High 3.60
Low 1.90
Vol 61,250
Open Interest (OI) 76,250
Change in OI -20,000
Bid Price 2.00
Offer Price 2.05
Bid Quantity 22,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE490.00
1.30 -1.70 -56.67% 507.15
Previous Close 3.00
Open 3.00
High 3.10
Low 1.10
Vol 1,27,500
Open Interest (OI) 1,23,750
Change in OI -30,000
Bid Price 1.05
Offer Price 1.20
Bid Quantity 8,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE500.00
2.90 -3.80 -56.72% 505.55
Previous Close 6.70
Open 5.45
High 7.30
Low 2.90
Vol 3,77,500
Open Interest (OI) 2,12,500
Change in OI -17,500
Bid Price 2.45
Offer Price 3.20
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE460.00
0.15 -0.20 -57.14% 508.30
Previous Close 0.35
Open 0.40
High 0.40
Low 0.10
Vol 32,500
Open Interest (OI) 71,250
Change in OI -10,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE450.00
0.10 -0.15 -60.00% 508.35
Previous Close 0.25
Open 0.20
High 0.25
Low 0.10
Vol 20,000
Open Interest (OI) 82,500
Change in OI -12,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE475.00
0.55 -0.90 -62.07% 507.90
Previous Close 1.45
Open 0.55
High 0.55
Low 0.55
Vol 2,500
Open Interest (OI) 33,750
Change in OI 0
Bid Price 0.30
Offer Price 1.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE480.00
0.55 -0.90 -62.07% 507.90
Previous Close 1.45
Open 1.10
High 1.30
Low 0.50
Vol 1,26,250
Open Interest (OI) 1,37,500
Change in OI -33,750
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE565.00
0.15 -0.25 -62.50% 508.30
Previous Close 0.40
Open 0.15
High 0.15
Low 0.15
Vol 1,250
Open Interest (OI) 6,250
Change in OI -1,250
Bid Price 0.15
Offer Price 1.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE485.00
0.60 -1.20 -66.67% 507.85
Previous Close 1.80
Open 1.70
High 2.20
Low 0.60
Vol 8,750
Open Interest (OI) 51,250
Change in OI 0
Bid Price 0.45
Offer Price 1.10
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE520.00
16.00 0.55 3.56% 492.45
Previous Close 15.45
Open 16.00
High 16.00
Low 16.00
Vol 1,250
Open Interest (OI) 13,750
Change in OI 0
Bid Price 7.50
Offer Price 19.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE500.00
20.00 0.00 0.00% 488.45
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 1,250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 20.05
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE500.00
15.00 0.00 0.00% 493.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 2.00
Offer Price 30.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE510.00
22.00 -1.00 -4.35% 486.45
Previous Close 23.00
Open 16.00
High 22.00
Low 16.00
Vol 5,000
Open Interest (OI) 8,750
Change in OI 0
Bid Price 12.00
Offer Price 22.90
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE480.00
9.00 -1.00 -10.00% 499.45
Previous Close 10.00
Open 8.45
High 9.00
Low 8.45
Vol 2,500
Open Interest (OI) 16,250
Change in OI 0
Bid Price 1.05
Offer Price 7.85
Bid Quantity 6,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE600.00
2.00 -1.50 -42.86% 506.45
Previous Close 3.50
Open 3.50
High 3.50
Low 2.00
Vol 2,500
Open Interest (OI) 3,750
Change in OI 1,250
Bid Price 2.60
Offer Price 4.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE555.00
5.00 -5.00 -50.00% 503.45
Previous Close 10.00
Open 5.00
High 5.00
Low 5.00
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 1.00
Offer Price 13.20
Bid Quantity 1,250
Offer Quantity 28,750

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Dabur India Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Dabur India Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com