Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
477.55
Change Change %
49.75 11.63%

Updated:07 Apr, 2020, 15:59 PM IST

BSE
478.40
Change Change %
50.10 11.70%

Updated:07 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
CE460.00
38.00 31.35 471.43% 439.55
Previous Close 6.65
Open 17.35
High 38.00
Low 17.35
Vol 41,250
Open Interest (OI) 71,250
Change in OI -1,250
Bid Price 30.70
Offer Price 37.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE520.00
8.70 6.65 324.39% 468.85
Previous Close 2.05
Open 2.75
High 8.70
Low 1.30
Vol 10,000
Open Interest (OI) 10,000
Change in OI 2,500
Bid Price 8.70
Offer Price 11.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE500.00
15.60 11.35 267.06% 461.95
Previous Close 4.25
Open 5.00
High 16.70
Low 5.00
Vol 4,27,500
Open Interest (OI) 1,00,000
Change in OI -5,000
Bid Price 13.75
Offer Price 15.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE550.00
4.55 3.05 203.33% 473.00
Previous Close 1.50
Open 0.50
High 4.55
Low 0.50
Vol 11,250
Open Interest (OI) 15,000
Change in OI 5,000
Bid Price 3.00
Offer Price 4.40
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE450.00
40.45 23.55 139.35% 437.10
Previous Close 16.90
Open 17.00
High 40.45
Low 17.00
Vol 58,750
Open Interest (OI) 35,000
Change in OI -1,250
Bid Price 37.00
Offer Price 43.95
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE400.00
81.60 46.30 131.16% 395.95
Previous Close 35.30
Open 81.60
High 81.60
Low 81.60
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 78.05
Offer Price 89.65
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE480.00
21.00 11.00 110.00% 456.55
Previous Close 10.00
Open 11.00
High 21.00
Low 11.00
Vol 6,250
Open Interest (OI) 5,000
Change in OI 0
Bid Price 11.00
Offer Price 30.60
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE440.00
39.80 19.60 97.03% 437.75
Previous Close 20.20
Open 36.00
High 39.80
Low 33.05
Vol 7,500
Open Interest (OI) 6,250
Change in OI 0
Bid Price 39.75
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE455.00
35.00 5.70 19.45% 442.55
Previous Close 29.30
Open 35.00
High 35.00
Low 35.00
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 13.80
Offer Price 45.80
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE445.00
19.50 0.00 0.00% 458.05
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 37.10
Offer Price 51.15
Bid Quantity 5,000
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% 459.90
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 20.30
Offer Price 33.45
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE470.00
50.00 0.00 0.00% 427.55
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 13.75
Offer Price 26.45
Bid Quantity 5,000
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% 474.55
Previous Close 3.00
Open 2.90
High 3.00
Low 2.90
Vol 3,750
Open Interest (OI) 10,000
Change in OI 0
Bid Price 1.50
Offer Price 7.05
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE500.00
75.00 0.00 0.00% 402.55
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 29.60
Offer Price 43.55
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE420.00
35.00 0.00 0.00% 442.55
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 56.65
Offer Price 70.95
Bid Quantity 7,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE350.00
3.00 0.00 0.00% 474.55
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 0.25
Offer Price 1.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE475.00
15.90 0.00 0.00% 461.65
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 18.25
Offer Price 29.90
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE430.00
30.15 -1.50 -4.74% 447.40
Previous Close 31.65
Open 30.15
High 30.15
Low 30.15
Vol 2,500
Open Interest (OI) 6,250
Change in OI 0
Bid Price 34.10
Offer Price 64.70
Bid Quantity 28,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE465.00
15.25 -4.90 -24.32% 462.30
Previous Close 20.15
Open 22.00
High 22.00
Low 15.25
Vol 2,500
Open Interest (OI) 3,750
Change in OI 0
Bid Price 18.80
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE420.00
13.50 -7.50 -35.71% 464.05
Previous Close 21.00
Open 13.50
High 13.50
Low 13.50
Vol 1,250
Open Interest (OI) 5,000
Change in OI -1,250
Bid Price 5.00
Offer Price 12.75
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE410.00
14.90 -9.10 -37.92% 462.65
Previous Close 24.00
Open 15.00
High 15.00
Low 14.90
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 2.55
Offer Price 11.90
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE440.00
16.85 -13.30 -44.11% 460.70
Previous Close 30.15
Open 16.85
High 16.85
Low 16.85
Vol 1,250
Open Interest (OI) 5,000
Change in OI 0
Bid Price 3.85
Offer Price 9.75
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE425.00
16.75 -15.20 -47.57% 460.80
Previous Close 31.95
Open 16.55
High 16.75
Low 16.55
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.75
Offer Price 13.65
Bid Quantity 28,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE460.00
15.40 -19.75 -56.19% 462.15
Previous Close 35.15
Open 21.00
High 21.00
Low 12.90
Vol 8,750
Open Interest (OI) 6,250
Change in OI 0
Bid Price 13.00
Offer Price 18.45
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE380.00
4.35 -5.65 -56.50% 473.20
Previous Close 10.00
Open 4.35
High 4.35
Low 4.35
Vol 1,250
Open Interest (OI) 20,000
Change in OI 0
Bid Price 2.25
Offer Price 4.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE480.00
26.00 -36.95 -58.70% 451.55
Previous Close 62.95
Open 26.00
High 26.00
Low 26.00
Vol 1,250
Open Interest (OI) 38,750
Change in OI 0
Bid Price 18.00
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE430.00
9.00 -15.00 -62.50% 468.55
Previous Close 24.00
Open 15.50
High 15.50
Low 9.00
Vol 10,000
Open Interest (OI) 13,750
Change in OI 5,000
Bid Price 7.00
Offer Price 15.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE450.00
12.30 -22.70 -64.86% 465.25
Previous Close 35.00
Open 20.55
High 20.55
Low 7.60
Vol 6,250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 8.75
Offer Price 12.00
Bid Quantity 12,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE400.00
4.50 -10.50 -70.00% 473.05
Previous Close 15.00
Open 11.05
High 11.05
Low 4.05
Vol 22,500
Open Interest (OI) 33,750
Change in OI 2,500
Bid Price 4.40
Offer Price 5.50
Bid Quantity 1,250
Offer Quantity 2,500

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