Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
503.60
Change Change %
-9.55 -1.86%

Updated:12 Aug, 2020, 15:59 PM IST

BSE
503.65
Change Change %
-9.50 -1.85%

Updated:12 Aug, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE420.00
0.75 0.40 114.29% 502.85
Previous Close 0.35
Open 0.75
High 0.75
Low 0.75
Vol 1,250
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.05
Offer Price 2.75
Bid Quantity 23,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE485.00
7.20 3.70 105.71% 496.40
Previous Close 3.50
Open 5.00
High 10.65
Low 4.65
Vol 8,750
Open Interest (OI) 27,500
Change in OI 2,500
Bid Price 4.75
Offer Price 10.90
Bid Quantity 12,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE450.00
1.80 0.90 100.00% 501.80
Previous Close 0.90
Open 0.75
High 1.80
Low 0.70
Vol 40,000
Open Interest (OI) 1,07,500
Change in OI -1,250
Bid Price 1.60
Offer Price 1.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE460.00
2.45 1.15 88.46% 501.15
Previous Close 1.30
Open 1.70
High 2.75
Low 1.50
Vol 65,000
Open Interest (OI) 1,12,500
Change in OI 15,000
Bid Price 2.05
Offer Price 2.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE475.00
4.50 2.00 80.00% 499.10
Previous Close 2.50
Open 4.50
High 4.50
Low 4.50
Vol 2,500
Open Interest (OI) 21,250
Change in OI 0
Bid Price 3.10
Offer Price 4.80
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE470.00
4.00 1.60 66.67% 499.60
Previous Close 2.40
Open 2.40
High 4.10
Low 2.40
Vol 31,250
Open Interest (OI) 1,06,250
Change in OI 1,250
Bid Price 3.60
Offer Price 4.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE440.00
1.15 0.45 64.29% 502.45
Previous Close 0.70
Open 0.65
High 1.15
Low 0.65
Vol 6,250
Open Interest (OI) 72,500
Change in OI 1,250
Bid Price 0.80
Offer Price 1.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE495.00
10.40 3.40 48.57% 493.20
Previous Close 7.00
Open 6.55
High 11.10
Low 6.55
Vol 13,750
Open Interest (OI) 78,750
Change in OI 0
Bid Price 7.25
Offer Price 10.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE490.00
8.50 2.75 47.83% 495.10
Previous Close 5.75
Open 5.15
High 9.25
Low 4.95
Vol 2,23,750
Open Interest (OI) 1,72,500
Change in OI 47,500
Bid Price 7.50
Offer Price 8.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE480.00
5.50 1.75 46.67% 498.10
Previous Close 3.75
Open 3.75
High 6.30
Low 3.75
Vol 2,36,250
Open Interest (OI) 1,80,000
Change in OI -10,000
Bid Price 5.20
Offer Price 5.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE500.00
12.00 3.20 36.36% 491.60
Previous Close 8.80
Open 9.15
High 13.50
Low 7.40
Vol 3,82,500
Open Interest (OI) 2,52,500
Change in OI 35,000
Bid Price 11.95
Offer Price 12.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE505.00
14.60 3.70 33.94% 489.00
Previous Close 10.90
Open 10.90
High 16.20
Low 9.40
Vol 45,000
Open Interest (OI) 42,500
Change in OI 7,500
Bid Price 8.70
Offer Price 16.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE515.00
21.75 5.50 33.85% 481.85
Previous Close 16.25
Open 14.70
High 22.65
Low 14.05
Vol 83,750
Open Interest (OI) 26,250
Change in OI 6,250
Bid Price 10.05
Offer Price 25.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE520.00
24.85 5.75 30.10% 478.75
Previous Close 19.10
Open 18.70
High 25.50
Low 16.05
Vol 1,45,000
Open Interest (OI) 58,750
Change in OI -7,500
Bid Price 17.40
Offer Price 29.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE530.00
30.80 6.90 28.87% 472.80
Previous Close 23.90
Open 23.45
High 32.90
Low 23.45
Vol 7,500
Open Interest (OI) 12,500
Change in OI -2,500
Bid Price 24.60
Offer Price 34.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE510.00
16.60 3.40 25.76% 487.00
Previous Close 13.20
Open 12.85
High 18.85
Low 11.40
Vol 3,51,250
Open Interest (OI) 1,71,250
Change in OI -11,250
Bid Price 16.55
Offer Price 18.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE550.00
44.95 3.40 8.18% 458.65
Previous Close 41.55
Open 44.95
High 44.95
Low 44.95
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 38.05
Offer Price 48.25
Bid Quantity 28,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE450.00
57.35 0.00 0.00% 446.25
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 46.75
Offer Price 65.65
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE410.00
0.15 0.00 0.00% 503.45
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 0.05
Offer Price 0.55
Bid Quantity 15,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE540.00
38.50 0.00 0.00% 465.10
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 25.20
Offer Price 46.50
Bid Quantity 28,750
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE485.00
37.50 0.00 0.00% 466.10
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 13.05
Offer Price 41.90
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE430.00
1.30 0.00 0.00% 502.30
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 0.30
Offer Price 1.80
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE495.00
33.40 0.00 0.00% 470.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 3.10
Offer Price 27.70
Bid Quantity 3,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE525.00
19.40 0.00 0.00% 484.20
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 11.45
Offer Price 35.10
Bid Quantity 3,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE475.00
39.65 0.00 0.00% 463.95
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 25.70
Offer Price 46.35
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE465.00
45.00 0.00 0.00% 458.60
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 32.70
Offer Price 52.95
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE465.00
5.20 0.00 0.00% 498.40
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 1.00
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE460.00
53.80 0.00 0.00% 449.80
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 44.40
Offer Price 48.45
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE470.00
45.20 0.00 0.00% 458.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,250
Change in OI 0
Bid Price 28.10
Offer Price 86.10
Bid Quantity 3,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE560.00
70.00 0.00 0.00% 433.60
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 45.45
Offer Price 64.30
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE400.00
87.00 0.00 0.00% 416.60
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 97.40
Offer Price 124.40
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE400.00
0.10 0.00 0.00% 503.50
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 0.10
Offer Price 0.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE455.00
2.45 0.00 0.00% 501.15
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 0.50
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE545.00
5.65 -0.60 -9.60% 497.95
Previous Close 6.25
Open 5.65
High 5.65
Low 5.65
Vol 1,250
Open Interest (OI) 7,500
Change in OI -1,250
Bid Price 3.45
Offer Price 4.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE525.00
8.50 -1.60 -15.84% 495.10
Previous Close 10.10
Open 10.25
High 12.50
Low 7.55
Vol 2,20,000
Open Interest (OI) 1,85,000
Change in OI 30,000
Bid Price 8.15
Offer Price 8.60
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE505.00
15.70 -3.00 -16.04% 487.90
Previous Close 18.70
Open 21.10
High 21.10
Low 14.60
Vol 10,000
Open Interest (OI) 31,250
Change in OI 2,500
Bid Price 1.90
Offer Price 20.75
Bid Quantity 28,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE510.00
13.60 -2.60 -16.05% 490.00
Previous Close 16.20
Open 15.55
High 19.45
Low 12.30
Vol 5,32,500
Open Interest (OI) 2,60,000
Change in OI 1,10,000
Bid Price 13.00
Offer Price 14.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE500.00
18.00 -3.80 -17.43% 485.60
Previous Close 21.80
Open 24.50
High 24.50
Low 16.70
Vol 1,51,250
Open Interest (OI) 1,36,250
Change in OI 1,250
Bid Price 17.65
Offer Price 18.25
Bid Quantity 1,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE515.00
11.55 -2.50 -17.79% 492.05
Previous Close 14.05
Open 14.05
High 16.80
Low 10.50
Vol 2,27,500
Open Interest (OI) 1,21,250
Change in OI 38,750
Bid Price 10.55
Offer Price 11.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE520.00
9.80 -2.20 -18.33% 493.80
Previous Close 12.00
Open 12.05
High 14.60
Low 8.85
Vol 21,87,500
Open Interest (OI) 10,00,000
Change in OI 3,76,250
Bid Price 9.55
Offer Price 10.10
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE530.00
7.05 -1.60 -18.50% 496.55
Previous Close 8.65
Open 8.70
High 10.40
Low 6.20
Vol 11,86,250
Open Interest (OI) 9,26,250
Change in OI 1,42,500
Bid Price 6.70
Offer Price 7.15
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE535.00
5.70 -1.40 -19.72% 497.90
Previous Close 7.10
Open 7.10
High 7.65
Low 5.40
Vol 26,250
Open Interest (OI) 43,750
Change in OI 1,250
Bid Price 5.05
Offer Price 6.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE540.00
4.85 -1.25 -20.49% 498.75
Previous Close 6.10
Open 5.70
High 7.20
Low 4.30
Vol 6,75,000
Open Interest (OI) 5,52,500
Change in OI 56,250
Bid Price 4.55
Offer Price 5.20
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE560.00
2.40 -0.75 -23.81% 501.20
Previous Close 3.15
Open 3.15
High 3.60
Low 2.25
Vol 1,52,500
Open Interest (OI) 1,75,000
Change in OI 42,500
Bid Price 2.25
Offer Price 2.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE550.00
3.35 -1.05 -23.86% 500.25
Previous Close 4.40
Open 4.30
High 5.20
Low 3.30
Vol 2,91,250
Open Interest (OI) 4,21,250
Change in OI 56,250
Bid Price 3.30
Offer Price 3.60
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE480.00
34.00 -11.25 -24.86% 469.60
Previous Close 45.25
Open 35.00
High 35.00
Low 34.00
Vol 2,500
Open Interest (OI) 18,750
Change in OI -1,250
Bid Price 18.50
Offer Price 37.70
Bid Quantity 28,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE490.00
23.60 -11.25 -32.28% 480.00
Previous Close 34.85
Open 30.30
High 30.30
Low 23.60
Vol 2,500
Open Interest (OI) 17,500
Change in OI 0
Bid Price 14.00
Offer Price 25.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE570.00
1.50 -0.80 -34.78% 502.10
Previous Close 2.30
Open 2.30
High 2.35
Low 1.40
Vol 1,02,500
Open Interest (OI) 2,36,250
Change in OI 71,250
Bid Price 1.35
Offer Price 1.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE575.00
1.00 -0.90 -47.37% 502.60
Previous Close 1.90
Open 1.85
High 1.85
Low 1.00
Vol 2,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.90
Offer Price 1.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE565.00
1.95 -7.85 -80.10% 501.65
Previous Close 9.80
Open 1.95
High 1.95
Low 1.95
Vol 2,500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 1.50
Offer Price 2.30
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
21.80 6.05 38.41% 481.80
Previous Close 15.75
Open 21.80
High 21.80
Low 21.80
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 7.05
Offer Price 31.95
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
9.75 0.00 0.00% 493.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.00
Offer Price 16.00
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE500.00
15.00 0.00 0.00% 488.60
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 0.00
Offer Price 23.70
Bid Quantity 0
Offer Quantity 5,000

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