Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
427.80
Change Change %
-7.05 -1.62%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
428.30
Change Change %
-6.60 -1.52%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE350.00
3.00 1.70 130.77% 424.80
Previous Close 1.30
Open 3.00
High 3.00
Low 3.00
Vol 1,250
Open Interest (OI) 0
Change in OI 0
Bid Price 0.65
Offer Price 3.90
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE520.00
2.05 0.75 57.69% 425.75
Previous Close 1.30
Open 2.00
High 2.05
Low 2.00
Vol 2,500
Open Interest (OI) 7,500
Change in OI 1,250
Bid Price 1.90
Offer Price 2.20
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE420.00
21.00 1.85 9.66% 406.80
Previous Close 19.15
Open 18.25
High 21.00
Low 18.25
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 18.05
Offer Price 36.80
Bid Quantity 2,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE440.00
30.15 0.15 0.50% 397.65
Previous Close 30.00
Open 30.45
High 35.00
Low 29.05
Vol 7,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 27.40
Offer Price 37.95
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE465.00
20.15 0.00 0.00% 407.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,250
Change in OI 0
Bid Price 6.50
Offer Price 18.40
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE450.00
35.00 0.00 0.00% 392.80
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 31.05
Offer Price 41.35
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE460.00
35.15 0.00 0.00% 392.65
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 38.75
Offer Price 48.75
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE410.00
24.00 0.00 0.00% 403.80
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 15.00
Offer Price 23.85
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE470.00
17.65 0.00 0.00% 410.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,250
Change in OI 0
Bid Price 5.05
Offer Price 16.15
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE470.00
50.00 0.00 0.00% 377.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 46.05
Offer Price 57.75
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE560.00
3.00 0.00 0.00% 424.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,750
Change in OI 0
Bid Price 0.15
Offer Price 1.90
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE425.00
31.95 0.00 0.00% 395.85
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 18.85
Offer Price 31.30
Bid Quantity 5,000
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE400.00
35.30 0.00 0.00% 392.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 37.35
Offer Price 49.85
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE500.00
75.00 0.00 0.00% 352.80
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 69.95
Offer Price 80.75
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE420.00
35.00 0.00 0.00% 392.80
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 24.85
Offer Price 37.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE455.00
29.50 0.00 0.00% 398.30
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 8.25
Offer Price 20.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE480.00
62.95 0.00 0.00% 364.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,750
Change in OI 0
Bid Price 52.30
Offer Price 65.15
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE475.00
15.90 0.00 0.00% 411.90
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 3.90
Offer Price 14.25
Bid Quantity 2,500
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE400.00
15.00 -0.50 -3.23% 412.80
Previous Close 15.50
Open 15.50
High 17.75
Low 14.50
Vol 22,500
Open Interest (OI) 32,500
Change in OI -3,750
Bid Price 12.00
Offer Price 17.00
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE380.00
10.00 -0.70 -6.54% 417.80
Previous Close 10.70
Open 10.00
High 10.00
Low 10.00
Vol 1,250
Open Interest (OI) 20,000
Change in OI 1,250
Bid Price 4.05
Offer Price 19.95
Bid Quantity 1,250
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE430.00
24.00 -2.70 -10.11% 403.80
Previous Close 26.70
Open 26.90
High 26.90
Low 21.20
Vol 7,500
Open Interest (OI) 10,000
Change in OI 1,250
Bid Price 25.10
Offer Price 26.50
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE430.00
31.65 -10.30 -24.55% 396.15
Previous Close 41.95
Open 31.65
High 31.65
Low 31.65
Vol 1,250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 1.80
Offer Price 30.55
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE450.00
16.00 -5.45 -25.41% 411.80
Previous Close 21.45
Open 22.65
High 25.00
Low 15.85
Vol 38,750
Open Interest (OI) 40,000
Change in OI 2,500
Bid Price 14.05
Offer Price 16.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE440.00
19.25 -7.55 -28.17% 408.55
Previous Close 26.80
Open 21.60
High 23.00
Low 19.25
Vol 10,000
Open Interest (OI) 6,250
Change in OI 1,250
Bid Price 15.35
Offer Price 25.70
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE480.00
10.00 -4.00 -28.57% 417.80
Previous Close 14.00
Open 17.55
High 17.55
Low 10.00
Vol 3,750
Open Interest (OI) 5,000
Change in OI 3,750
Bid Price 5.00
Offer Price 10.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE445.00
19.50 -10.20 -34.34% 408.30
Previous Close 29.70
Open 19.50
High 19.50
Low 19.50
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 1.20
Offer Price 22.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE500.00
4.10 -2.90 -41.43% 423.70
Previous Close 7.00
Open 8.65
High 8.65
Low 3.60
Vol 88,750
Open Interest (OI) 1,07,500
Change in OI 11,250
Bid Price 4.20
Offer Price 5.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE550.00
1.50 -1.50 -50.00% 426.30
Previous Close 3.00
Open 1.50
High 1.50
Low 1.50
Vol 2,500
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.70
Offer Price 2.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE460.00
6.65 -11.10 -62.54% 421.15
Previous Close 17.75
Open 13.75
High 16.00
Low 6.65
Vol 10,000
Open Interest (OI) 72,500
Change in OI 1,250
Bid Price 6.85
Offer Price 17.90
Bid Quantity 6,250
Offer Quantity 1,250

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