Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
513.15
Change Change %
4.60 0.90%

Updated:11 Aug, 2020, 16:04 PM IST

BSE
513.15
Change Change %
4.95 0.97%

Updated:11 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
CE480.00
45.25 8.15 21.97% 467.90
Previous Close 37.10
Open 45.25
High 45.25
Low 45.25
Vol 1,250
Open Interest (OI) 20,000
Change in OI 0
Bid Price 26.65
Offer Price 41.40
Bid Quantity 28,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE510.00
16.50 1.00 6.45% 496.65
Previous Close 15.50
Open 16.85
High 22.25
Low 15.65
Vol 3,46,250
Open Interest (OI) 1,53,750
Change in OI -46,250
Bid Price 16.05
Offer Price 16.50
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE500.00
21.80 1.30 6.34% 491.35
Previous Close 20.50
Open 21.65
High 29.25
Low 21.15
Vol 1,31,250
Open Interest (OI) 1,35,000
Change in OI 5,000
Bid Price 21.40
Offer Price 21.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE515.00
14.15 0.80 5.99% 499.00
Previous Close 13.35
Open 15.00
High 19.20
Low 13.70
Vol 1,87,500
Open Interest (OI) 81,250
Change in OI -2,500
Bid Price 13.85
Offer Price 14.20
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE505.00
18.70 0.95 5.35% 494.45
Previous Close 17.75
Open 20.95
High 21.95
Low 18.70
Vol 10,000
Open Interest (OI) 28,750
Change in OI -3,750
Bid Price 8.55
Offer Price 23.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE530.00
8.75 0.40 4.79% 504.40
Previous Close 8.35
Open 8.85
High 12.60
Low 8.30
Vol 20,72,500
Open Interest (OI) 7,86,250
Change in OI -90,000
Bid Price 8.70
Offer Price 8.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE535.00
7.35 0.30 4.26% 505.80
Previous Close 7.05
Open 7.50
High 10.45
Low 6.95
Vol 71,250
Open Interest (OI) 43,750
Change in OI 3,750
Bid Price 7.40
Offer Price 8.95
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
12.00 0.45 3.90% 501.15
Previous Close 11.55
Open 12.00
High 17.30
Low 11.60
Vol 16,30,000
Open Interest (OI) 6,23,750
Change in OI 1,01,250
Bid Price 12.15
Offer Price 12.30
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE525.00
10.20 0.35 3.55% 502.95
Previous Close 9.85
Open 11.00
High 15.00
Low 9.90
Vol 3,70,000
Open Interest (OI) 1,56,250
Change in OI 6,250
Bid Price 10.05
Offer Price 10.45
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
6.05 0.10 1.68% 507.10
Previous Close 5.95
Open 6.00
High 9.00
Low 5.80
Vol 7,01,250
Open Interest (OI) 5,11,250
Change in OI 17,500
Bid Price 6.00
Offer Price 6.20
Bid Quantity 1,250
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% 455.80
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 55.55
Offer Price 70.85
Bid Quantity 28,750
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% 513.00
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 0.10
Offer Price 0.55
Bid Quantity 8,750
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% 474.65
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 19.95
Offer Price 40.60
Bid Quantity 28,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE430.00
1.30 0.00 0.00% 511.85
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 0.10
Offer Price 0.80
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE495.00
33.40 0.00 0.00% 479.75
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 10.15
Offer Price 32.85
Bid Quantity 6,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE525.00
19.40 0.00 0.00% 493.75
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 4.90
Offer Price 26.30
Bid Quantity 3,750
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE475.00
39.65 0.00 0.00% 473.50
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 30.55
Offer Price 48.40
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE465.00
45.00 0.00 0.00% 468.15
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 40.45
Offer Price 59.85
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE465.00
5.20 0.00 0.00% 507.95
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 0.80
Offer Price 4.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE460.00
53.80 0.00 0.00% 459.35
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 45.35
Offer Price 57.40
Bid Quantity 1,250
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% 467.95
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 35.35
Offer Price 58.45
Bid Quantity 28,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE560.00
70.00 0.00 0.00% 443.15
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 40.15
Offer Price 57.75
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% 426.15
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 102.00
Offer Price 132.50
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% 513.05
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 0.80
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE420.00
0.35 0.00 0.00% 512.80
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 0.15
Offer Price 1.50
Bid Quantity 6,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE455.00
2.45 0.00 0.00% 510.70
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 0.30
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
CE550.00
4.30 0.00 0.00% 508.85
Previous Close 4.30
Open 4.35
High 6.25
Low 4.30
Vol 5,63,750
Open Interest (OI) 3,70,000
Change in OI 13,750
Bid Price 4.30
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
PE550.00
41.55 0.00 0.00% 471.60
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 30.05
Offer Price 48.80
Bid Quantity 28,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE490.00
34.85 -0.55 -1.55% 478.30
Previous Close 35.40
Open 30.95
High 38.10
Low 30.95
Vol 8,750
Open Interest (OI) 20,000
Change in OI 2,500
Bid Price 16.85
Offer Price 38.05
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE545.00
6.25 -0.15 -2.34% 506.90
Previous Close 6.40
Open 7.50
High 7.50
Low 6.10
Vol 7,500
Open Interest (OI) 8,750
Change in OI 2,500
Bid Price 4.45
Offer Price 5.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE485.00
37.50 -1.15 -2.98% 475.65
Previous Close 38.65
Open 37.50
High 37.50
Low 37.50
Vol 1,250
Open Interest (OI) 2,500
Change in OI -1,250
Bid Price 22.25
Offer Price 42.90
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE560.00
3.05 -0.10 -3.17% 510.10
Previous Close 3.15
Open 3.65
High 4.55
Low 3.05
Vol 2,56,250
Open Interest (OI) 1,32,500
Change in OI 1,250
Bid Price 3.10
Offer Price 3.40
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE570.00
2.20 -0.10 -4.35% 510.95
Previous Close 2.30
Open 2.60
High 3.00
Low 2.20
Vol 1,26,250
Open Interest (OI) 1,63,750
Change in OI 12,500
Bid Price 2.00
Offer Price 2.50
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
1.90 -0.10 -5.00% 511.25
Previous Close 2.00
Open 1.55
High 1.90
Low 1.55
Vol 2,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 1.75
Offer Price 2.90
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
18.85 -3.30 -14.90% 494.30
Previous Close 22.15
Open 17.85
High 19.35
Low 14.00
Vol 2,70,000
Open Interest (OI) 67,500
Change in OI 21,250
Bid Price 13.20
Offer Price 19.70
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
16.25 -3.00 -15.58% 496.90
Previous Close 19.25
Open 17.60
High 17.60
Low 12.30
Vol 38,750
Open Interest (OI) 18,750
Change in OI -2,500
Bid Price 10.10
Offer Price 16.60
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE510.00
13.10 -2.70 -17.09% 500.05
Previous Close 15.80
Open 14.20
High 14.25
Low 9.75
Vol 4,06,250
Open Interest (OI) 1,85,000
Change in OI 22,500
Bid Price 12.55
Offer Price 13.90
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
10.95 -2.60 -19.19% 502.20
Previous Close 13.55
Open 9.65
High 11.00
Low 8.75
Vol 23,750
Open Interest (OI) 35,000
Change in OI -5,000
Bid Price 5.05
Offer Price 15.25
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
8.75 -2.20 -20.09% 504.40
Previous Close 10.95
Open 9.45
High 9.65
Low 6.40
Vol 4,20,000
Open Interest (OI) 2,17,500
Change in OI 10,000
Bid Price 7.65
Offer Price 8.70
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE530.00
23.90 -6.10 -20.33% 489.25
Previous Close 30.00
Open 24.65
High 24.65
Low 20.05
Vol 13,750
Open Interest (OI) 15,000
Change in OI 1,250
Bid Price 22.55
Offer Price 26.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE470.00
2.65 -0.70 -20.90% 510.50
Previous Close 3.35
Open 3.00
High 3.00
Low 2.00
Vol 30,000
Open Interest (OI) 1,01,250
Change in OI 6,250
Bid Price 2.60
Offer Price 4.00
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
5.85 -1.55 -20.95% 507.30
Previous Close 7.40
Open 5.60
High 5.90
Low 4.25
Vol 1,68,750
Open Interest (OI) 1,26,250
Change in OI 8,750
Bid Price 5.60
Offer Price 6.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE450.00
0.90 -0.25 -21.74% 512.25
Previous Close 1.15
Open 1.15
High 1.15
Low 0.70
Vol 52,500
Open Interest (OI) 1,10,000
Change in OI 7,500
Bid Price 0.80
Offer Price 0.95
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
0.70 -0.20 -22.22% 512.45
Previous Close 0.90
Open 0.90
High 0.90
Low 0.60
Vol 18,750
Open Interest (OI) 71,250
Change in OI 12,500
Bid Price 0.50
Offer Price 0.80
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE480.00
3.95 -1.25 -24.04% 509.20
Previous Close 5.20
Open 4.45
High 4.45
Low 2.80
Vol 1,78,750
Open Interest (OI) 1,85,000
Change in OI 18,750
Bid Price 3.30
Offer Price 4.20
Bid Quantity 1,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE495.00
7.00 -2.30 -24.73% 506.15
Previous Close 9.30
Open 6.25
High 7.00
Low 5.20
Vol 16,250
Open Interest (OI) 78,750
Change in OI -1,250
Bid Price 6.15
Offer Price 8.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE485.00
3.50 -2.65 -43.09% 509.65
Previous Close 6.15
Open 5.25
High 5.25
Low 3.50
Vol 6,250
Open Interest (OI) 25,000
Change in OI -1,250
Bid Price 3.95
Offer Price 9.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE460.00
1.20 -0.95 -44.19% 511.95
Previous Close 2.15
Open 1.85
High 1.85
Low 1.20
Vol 18,750
Open Interest (OI) 97,500
Change in OI -2,500
Bid Price 1.20
Offer Price 1.95
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
2.50 -2.25 -47.37% 510.65
Previous Close 4.75
Open 3.90
High 3.90
Low 2.50
Vol 2,500
Open Interest (OI) 21,250
Change in OI -1,250
Bid Price 3.00
Offer Price 3.50
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE500.00
15.00 0.00 0.00% 498.15
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 10.25
Offer Price 17.80
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
24-09-2020
OPTSTK
PE480.00
9.75 0.00 0.00% 503.40
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 4.25
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