Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
491.75
Change Change %
1.05 0.21%

Updated:22 Sep, 2020, 15:14 PM IST

BSE
491.10
Change Change %
0.30 0.06%

Updated:22 Sep, 2020, 15:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE495.00
7.50 2.50 50.00% 484.25
Previous Close 5.00
Open 12.35
High 14.05
Low 7.50
Vol 11,250
Open Interest (OI) 71,250
Change in OI -7,500
Bid Price 4.20
Offer Price 8.40
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE510.00
20.90 3.40 19.43% 470.85
Previous Close 17.50
Open 27.80
High 29.15
Low 20.90
Vol 6,250
Open Interest (OI) 23,750
Change in OI 2,500
Bid Price 17.40
Offer Price 21.80
Bid Quantity 8,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE460.00
0.35 0.05 16.67% 491.40
Previous Close 0.30
Open 0.45
High 0.70
Low 0.30
Vol 46,250
Open Interest (OI) 60,000
Change in OI -6,250
Bid Price 0.10
Offer Price 0.25
Bid Quantity 10,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE505.00
15.80 2.05 14.91% 475.95
Previous Close 13.75
Open 19.50
High 20.25
Low 15.80
Vol 8,750
Open Interest (OI) 16,250
Change in OI -1,250
Bid Price 14.35
Offer Price 16.70
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
2.85 0.15 5.56% 488.90
Previous Close 2.70
Open 4.80
High 7.40
Low 2.85
Vol 35,000
Open Interest (OI) 40,000
Change in OI -10,000
Bid Price 2.65
Offer Price 2.90
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE500.00
11.60 0.20 1.75% 480.15
Previous Close 11.40
Open 12.05
High 19.50
Low 11.15
Vol 86,250
Open Interest (OI) 1,27,500
Change in OI -27,500
Bid Price 11.30
Offer Price 11.75
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE450.00
36.10 0.00 0.00% 455.65
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 33.15
Offer Price 48.05
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE535.00
0.40 0.00 0.00% 491.35
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 0.05
Offer Price 0.35
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE545.00
0.50 0.00 0.00% 491.25
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 0.15
Offer Price 0.25
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% 490.45
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 0.00
Offer Price 1.05
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE565.00
0.15 0.00 0.00% 491.60
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 0.05
Offer Price 0.90
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE465.00
0.30 0.00 0.00% 491.45
Previous Close 0.30
Open 0.85
High 0.85
Low 0.30
Vol 2,500
Open Interest (OI) 18,750
Change in OI 0
Bid Price 0.25
Offer Price 0.95
Bid Quantity 1,250
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% 476.75
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 18.40
Offer Price 32.75
Bid Quantity 7,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE460.00
37.00 0.00 0.00% 454.75
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 29.20
Offer Price 38.30
Bid Quantity 6,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE470.00
36.95 0.00 0.00% 454.80
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 12.80
Offer Price 26.60
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE445.00
3.20 0.00 0.00% 488.55
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 0.00
Offer Price 2.25
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE560.00
0.10 0.00 0.00% 491.65
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 22,500
Open Interest (OI) 40,000
Change in OI -21,250
Bid Price 0.05
Offer Price 0.15
Bid Quantity 26,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE560.00
60.00 0.00 0.00% 431.75
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 62.55
Offer Price 78.15
Bid Quantity 8,750
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% 408.75
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 92.35
Offer Price 117.10
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% 410.75
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 75.10
Offer Price 102.95
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% 491.70
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% 435.70
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 32.05
Offer Price 47.30
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE455.00
0.05 0.00 0.00% 491.70
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 2.30
Bid Quantity 5,000
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% 490.55
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 0.05
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
CE525.00
0.60 -0.05 -7.69% 491.15
Previous Close 0.65
Open 0.65
High 0.65
Low 0.25
Vol 25,000
Open Interest (OI) 52,500
Change in OI -22,500
Bid Price 0.30
Offer Price 0.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE490.00
4.90 -0.60 -10.91% 486.85
Previous Close 5.50
Open 6.50
High 12.05
Low 4.75
Vol 1,10,000
Open Interest (OI) 78,750
Change in OI -13,750
Bid Price 4.00
Offer Price 5.15
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE490.00
5.15 -0.75 -12.71% 486.60
Previous Close 5.90
Open 5.00
High 6.00
Low 3.10
Vol 1,81,250
Open Interest (OI) 1,20,000
Change in OI 20,000
Bid Price 4.90
Offer Price 5.10
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE480.00
1.55 -0.45 -22.50% 490.20
Previous Close 2.00
Open 1.85
High 5.75
Low 1.50
Vol 2,30,000
Open Interest (OI) 63,750
Change in OI -21,250
Bid Price 1.55
Offer Price 1.65
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE465.00
24.40 -7.40 -23.27% 467.35
Previous Close 31.80
Open 24.40
High 24.40
Low 24.40
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 20.80
Offer Price 28.00
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE495.00
3.05 -1.00 -24.69% 488.70
Previous Close 4.05
Open 4.05
High 4.10
Low 2.00
Vol 55,000
Open Interest (OI) 32,500
Change in OI -7,500
Bid Price 2.80
Offer Price 3.25
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE470.00
0.60 -0.20 -25.00% 491.15
Previous Close 0.80
Open 1.30
High 2.00
Low 0.60
Vol 53,750
Open Interest (OI) 78,750
Change in OI -3,750
Bid Price 0.60
Offer Price 0.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE530.00
0.35 -0.15 -30.00% 491.40
Previous Close 0.50
Open 0.40
High 0.40
Low 0.25
Vol 45,000
Open Interest (OI) 1,17,500
Change in OI -27,500
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE500.00
2.10 -0.95 -31.15% 489.65
Previous Close 3.05
Open 3.95
High 4.00
Low 1.45
Vol 4,95,000
Open Interest (OI) 2,71,250
Change in OI -22,500
Bid Price 2.05
Offer Price 2.15
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE570.00
0.10 -0.05 -33.33% 491.65
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 2,500
Open Interest (OI) 90,000
Change in OI -1,250
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE510.00
0.90 -0.50 -35.71% 490.85
Previous Close 1.40
Open 1.40
High 1.55
Low 0.85
Vol 4,70,000
Open Interest (OI) 3,25,000
Change in OI -73,750
Bid Price 0.85
Offer Price 0.95
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE515.00
0.70 -0.40 -36.36% 491.05
Previous Close 1.10
Open 1.00
High 1.20
Low 0.55
Vol 72,500
Open Interest (OI) 78,750
Change in OI -5,000
Bid Price 0.60
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
PE475.00
0.90 -0.65 -41.94% 490.85
Previous Close 1.55
Open 2.50
High 3.55
Low 0.90
Vol 47,500
Open Interest (OI) 37,500
Change in OI 3,750
Bid Price 0.70
Offer Price 1.15
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
1.20 -1.00 -45.45% 490.55
Previous Close 2.20
Open 4.70
High 4.70
Low 1.15
Vol 81,250
Open Interest (OI) 65,000
Change in OI 3,750
Bid Price 1.05
Offer Price 1.20
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE480.00
7.45 -6.55 -46.79% 484.30
Previous Close 14.00
Open 13.25
High 13.25
Low 7.45
Vol 3,750
Open Interest (OI) 12,500
Change in OI 2,500
Bid Price 4.40
Offer Price 20.35
Bid Quantity 3,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE520.00
0.45 -0.40 -47.06% 491.30
Previous Close 0.85
Open 0.85
High 1.00
Low 0.40
Vol 1,68,750
Open Interest (OI) 2,75,000
Change in OI -53,750
Bid Price 0.40
Offer Price 0.50
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE450.00
0.15 -0.15 -50.00% 491.60
Previous Close 0.30
Open 0.70
High 0.70
Low 0.15
Vol 7,500
Open Interest (OI) 45,000
Change in OI -2,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE440.00
0.05 -0.05 -50.00% 491.70
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,250
Open Interest (OI) 11,250
Change in OI -1,250
Bid Price 0.05
Offer Price 0.25
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE550.00
0.10 -0.10 -50.00% 491.65
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 45,000
Open Interest (OI) 1,68,750
Change in OI -40,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE540.00
0.15 -0.20 -57.14% 491.60
Previous Close 0.35
Open 0.20
High 0.25
Low 0.15
Vol 25,000
Open Interest (OI) 97,500
Change in OI -22,500
Bid Price 0.15
Offer Price 0.25
Bid Quantity 6,250
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
CE485.00
5.00 -15.75 -75.90% 486.75
Previous Close 20.75
Open 4.45
High 5.00
Low 4.25
Vol 3,750
Open Interest (OI) 6,250
Change in OI 2,500
Bid Price 5.95
Offer Price 9.50
Bid Quantity 3,750
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE480.00
14.00 2.15 18.14% 477.75
Previous Close 11.85
Open 14.00
High 14.00
Low 14.00
Vol 2,500
Open Interest (OI) 27,500
Change in OI 2,500
Bid Price 9.10
Offer Price 14.00
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE470.00
8.00 0.00 0.00% 483.75
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 1.00
Offer Price 12.00
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE600.00
2.00 0.00 0.00% 489.75
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 0.10
Offer Price 1.50
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE490.00
11.00 0.00 0.00% 480.75
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 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE500.00
22.00 -0.70 -3.08% 469.75
Previous Close 22.70
Open 25.60
High 25.60
Low 22.00
Vol 5,000
Open Interest (OI) 23,750
Change in OI 1,250
Bid Price 18.45
Offer Price 37.20
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE500.00
13.90 -0.60 -4.14% 477.85
Previous Close 14.50
Open 14.50
High 14.50
Low 12.00
Vol 8,750
Open Interest (OI) 12,500
Change in OI 3,750
Bid Price 13.05
Offer Price 14.25
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
10.15 -2.50 -19.76% 481.60
Previous Close 12.65
Open 10.95
High 11.00
Low 9.70
Vol 23,750
Open Interest (OI) 23,750
Change in OI 12,500
Bid Price 10.10
Offer Price 11.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE520.00
7.35 -2.55 -25.76% 484.40
Previous Close 9.90
Open 8.20
High 9.50
Low 7.15
Vol 11,250
Open Interest (OI) 27,500
Change in OI 1,250
Bid Price 6.55
Offer Price 7.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE530.00
5.00 -2.00 -28.57% 486.75
Previous Close 7.00
Open 7.50
High 7.50
Low 5.00
Vol 6,250
Open Interest (OI) 10,000
Change in OI 2,500
Bid Price 4.10
Offer Price 5.45
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
2.00 -3.00 -60.00% 489.75
Previous Close 5.00
Open 2.00
High 2.00
Low 2.00
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0

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