Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
462.85
Change Change %
0.30 0.06%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
462.65
Change Change %
0.30 0.06%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE510.00
4.20 1.55 58.49% 458.65
Previous Close 2.65
Open 4.20
High 4.20
Low 4.20
Vol 1,250
Open Interest (OI) 21,250
Change in OI 0
Bid Price 2.10
Offer Price 4.15
Bid Quantity 2,500
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE520.00
1.95 0.25 14.71% 460.90
Previous Close 1.70
Open 2.20
High 2.20
Low 1.80
Vol 26,250
Open Interest (OI) 55,000
Change in OI 2,500
Bid Price 1.90
Offer Price 2.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE440.00
29.00 3.15 12.19% 433.85
Previous Close 25.85
Open 28.05
High 29.00
Low 28.05
Vol 3,750
Open Interest (OI) 35,000
Change in OI -2,500
Bid Price 28.50
Offer Price 30.65
Bid Quantity 1,250
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE450.00
23.70 1.95 8.97% 439.15
Previous Close 21.75
Open 22.10
High 24.15
Low 21.45
Vol 7,500
Open Interest (OI) 82,500
Change in OI 1,250
Bid Price 21.75
Offer Price 23.65
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE465.00
16.00 0.35 2.24% 446.85
Previous Close 15.65
Open 16.55
High 16.55
Low 16.00
Vol 2,500
Open Interest (OI) 13,750
Change in OI 0
Bid Price 15.50
Offer Price 17.70
Bid Quantity 2,500
Offer Quantity 26,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE460.00
13.75 0.30 2.23% 449.10
Previous Close 13.45
Open 14.05
High 15.70
Low 12.20
Vol 51,250
Open Interest (OI) 77,500
Change in OI 13,750
Bid Price 13.10
Offer Price 13.50
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE470.00
19.05 0.35 1.87% 443.80
Previous Close 18.70
Open 19.65
High 21.55
Low 17.25
Vol 11,250
Open Interest (OI) 37,500
Change in OI 0
Bid Price 18.55
Offer Price 19.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE430.00
4.25 0.05 1.19% 458.60
Previous Close 4.20
Open 4.20
High 4.75
Low 3.65
Vol 22,500
Open Interest (OI) 1,06,250
Change in OI -2,500
Bid Price 3.50
Offer Price 4.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE470.00
12.25 0.05 0.41% 450.60
Previous Close 12.20
Open 12.40
High 13.95
Low 10.70
Vol 3,36,250
Open Interest (OI) 2,05,000
Change in OI 83,750
Bid Price 11.95
Offer Price 12.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE540.00
1.00 0.00 0.00% 461.85
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.25
Offer Price 2.40
Bid Quantity 1,250
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE430.00
36.35 0.00 0.00% 426.50
Previous Close 36.35
Open 36.35
High 36.35
Low 36.35
Vol 1,250
Open Interest (OI) 25,000
Change in OI 0
Bid Price 35.70
Offer Price 38.25
Bid Quantity 22,500
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE490.00
36.75 0.00 0.00% 426.10
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 31.75
Offer Price 33.65
Bid Quantity 6,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE505.00
3.30 0.00 0.00% 459.55
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 2.70
Offer Price 3.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE560.00
0.75 0.00 0.00% 462.10
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 0.25
Offer Price 1.00
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE590.00
1.35 0.00 0.00% 461.50
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 0.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE390.00
0.90 0.00 0.00% 461.95
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 0.40
Offer Price 1.20
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE400.00
67.00 0.00 0.00% 395.85
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 61.90
Offer Price 66.50
Bid Quantity 8,750
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE500.00
43.00 0.00 0.00% 419.85
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 38.65
Offer Price 44.25
Bid Quantity 16,250
Offer Quantity 16,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE420.00
50.25 0.00 0.00% 412.60
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 44.35
Offer Price 47.95
Bid Quantity 12,500
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE480.00
21.60 0.00 0.00% 441.25
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 24.60
Offer Price 26.35
Bid Quantity 1,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE510.00
81.00 0.00 0.00% 381.85
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 47.90
Offer Price 52.45
Bid Quantity 5,000
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE350.00
0.50 0.00 0.00% 462.35
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 0.20
Offer Price 0.95
Bid Quantity 5,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE445.00
7.70 -0.05 -0.65% 455.15
Previous Close 7.75
Open 7.85
High 8.85
Low 6.80
Vol 32,500
Open Interest (OI) 17,500
Change in OI 3,750
Bid Price 7.15
Offer Price 7.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE490.00
5.95 -0.05 -0.83% 456.90
Previous Close 6.00
Open 5.70
High 6.85
Low 5.25
Vol 66,250
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 5.75
Offer Price 6.05
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE440.00
6.10 -0.10 -1.61% 456.75
Previous Close 6.20
Open 6.25
High 7.30
Low 5.50
Vol 85,000
Open Interest (OI) 95,000
Change in OI 2,500
Bid Price 5.85
Offer Price 7.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE465.00
14.00 -0.25 -1.75% 448.85
Previous Close 14.25
Open 14.35
High 16.00
Low 13.00
Vol 40,000
Open Interest (OI) 33,750
Change in OI 13,750
Bid Price 14.10
Offer Price 14.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE475.00
10.20 -0.25 -2.39% 452.65
Previous Close 10.45
Open 13.85
High 13.85
Low 9.05
Vol 38,750
Open Interest (OI) 31,250
Change in OI 6,250
Bid Price 9.15
Offer Price 10.20
Bid Quantity 26,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE500.00
3.95 -0.10 -2.47% 458.90
Previous Close 4.05
Open 4.00
High 4.60
Low 3.60
Vol 2,30,000
Open Interest (OI) 2,96,250
Change in OI 12,500
Bid Price 3.90
Offer Price 4.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE450.00
9.30 -0.25 -2.62% 453.55
Previous Close 9.55
Open 9.20
High 11.00
Low 8.35
Vol 95,000
Open Interest (OI) 80,000
Change in OI 7,500
Bid Price 8.85
Offer Price 9.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE460.00
16.60 -0.60 -3.49% 446.25
Previous Close 17.20
Open 17.30
High 18.95
Low 14.95
Vol 73,750
Open Interest (OI) 1,12,500
Change in OI 13,750
Bid Price 16.00
Offer Price 17.00
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE480.00
8.30 -0.35 -4.05% 454.55
Previous Close 8.65
Open 8.80
High 9.80
Low 7.60
Vol 3,02,500
Open Interest (OI) 1,75,000
Change in OI 1,250
Bid Price 8.30
Offer Price 8.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE455.00
11.30 -1.15 -9.24% 451.55
Previous Close 12.45
Open 11.20
High 13.15
Low 10.50
Vol 20,000
Open Interest (OI) 21,250
Change in OI 7,500
Bid Price 10.90
Offer Price 11.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE420.00
2.35 -0.30 -11.32% 460.50
Previous Close 2.65
Open 2.60
High 3.00
Low 2.35
Vol 7,500
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 2.30
Offer Price 2.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE400.00
0.85 -0.15 -15.00% 462.00
Previous Close 1.00
Open 1.00
High 1.25
Low 0.85
Vol 27,500
Open Interest (OI) 1,45,000
Change in OI -2,500
Bid Price 0.95
Offer Price 1.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE550.00
0.85 -0.15 -15.00% 462.00
Previous Close 1.00
Open 0.85
High 0.85
Low 0.85
Vol 2,500
Open Interest (OI) 3,750
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 11,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE380.00
0.70 -0.15 -17.65% 462.15
Previous Close 0.85
Open 0.70
High 0.70
Low 0.70
Vol 1,250
Open Interest (OI) 66,250
Change in OI 0
Bid Price 0.40
Offer Price 0.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
PE410.00
1.60 -0.50 -23.81% 461.25
Previous Close 2.10
Open 2.70
High 2.70
Low 1.60
Vol 3,750
Open Interest (OI) 52,500
Change in OI 0
Bid Price 1.40
Offer Price 2.60
Bid Quantity 1,250
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
25-06-2020
OPTSTK
CE485.00
7.05 -2.95 -29.50% 455.80
Previous Close 10.00
Open 6.45
High 7.25
Low 6.45
Vol 5,000
Open Interest (OI) 1,250
Change in OI 0
Bid Price 6.45
Offer Price 7.25
Bid Quantity 1,250
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