Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
526.90
Change Change %
-1.15 -0.22%

Updated:21 Oct, 2020, 10:49 AM IST

BSE
527.50
Change Change %
-0.55 -0.10%

Updated:21 Oct, 2020, 10:56 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE480.00
1.00 0.10 11.11% 525.90
Previous Close 0.90
Open 1.00
High 1.00
Low 1.00
Vol 1,250
Open Interest (OI) 1,43,750
Change in OI 0
Bid Price 0.65
Offer Price 0.90
Bid Quantity 1,250
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE525.00
8.85 0.35 4.12% 518.05
Previous Close 8.50
Open 7.00
High 10.00
Low 7.00
Vol 1,45,000
Open Interest (OI) 83,750
Change in OI 41,250
Bid Price 8.55
Offer Price 8.80
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE510.00
24.20 0.30 1.26% 502.70
Previous Close 23.90
Open 24.20
High 24.20
Low 24.20
Vol 1,250
Open Interest (OI) 97,500
Change in OI 0
Bid Price 21.00
Offer Price 22.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE530.00
11.05 0.05 0.45% 515.85
Previous Close 11.00
Open 10.15
High 12.75
Low 9.75
Vol 95,000
Open Interest (OI) 91,250
Change in OI 21,250
Bid Price 11.10
Offer Price 11.35
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE605.00
1.80 0.00 0.00% 525.10
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 0.30
Offer Price 2.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE535.00
19.85 0.00 0.00% 507.05
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 13.70
Offer Price 18.20
Bid Quantity 1,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE545.00
4.40 0.00 0.00% 522.50
Previous Close 4.40
Open 5.25
High 6.00
Low 4.10
Vol 1,43,750
Open Interest (OI) 1,30,000
Change in OI 0
Bid Price 4.40
Offer Price 4.50
Bid Quantity 3,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE540.00
22.00 0.00 0.00% 504.90
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 5.25
Offer Price 25.60
Bid Quantity 28,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE485.00
0.75 0.00 0.00% 526.15
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 0.80
Offer Price 3.15
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE495.00
27.55 0.00 0.00% 499.35
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 25.25
Offer Price 42.80
Bid Quantity 3,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE495.00
1.40 0.00 0.00% 525.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,250
Change in OI 0
Bid Price 0.65
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE575.00
1.50 0.00 0.00% 525.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.75
Offer Price 1.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE565.00
2.25 0.00 0.00% 524.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,250
Change in OI 0
Bid Price 1.55
Offer Price 1.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE475.00
2.60 0.00 0.00% 524.30
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 0.25
Offer Price 4.55
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE515.00
4.90 0.00 0.00% 522.00
Previous Close 4.90
Open 5.30
High 5.65
Low 4.70
Vol 43,750
Open Interest (OI) 85,000
Change in OI 5,000
Bid Price 4.75
Offer Price 4.85
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE470.00
40.00 0.00 0.00% 486.90
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 50.40
Offer Price 66.70
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE590.00
1.15 0.00 0.00% 525.75
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 0.50
Offer Price 1.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE610.00
0.35 0.00 0.00% 526.55
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 0.25
Offer Price 1.45
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE400.00
0.30 0.00 0.00% 526.60
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 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE420.00
0.75 0.00 0.00% 526.15
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 0.95
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE480.00
38.10 0.00 0.00% 488.80
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 40.40
Offer Price 55.60
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE550.00
33.00 0.00 0.00% 493.90
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 17.20
Offer Price 31.15
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE520.00
6.40 -0.15 -2.29% 520.50
Previous Close 6.55
Open 4.90
High 7.50
Low 4.90
Vol 3,38,750
Open Interest (OI) 4,17,500
Change in OI 1,11,250
Bid Price 6.35
Offer Price 6.50
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE505.00
2.55 -0.10 -3.77% 524.35
Previous Close 2.65
Open 2.45
High 3.00
Low 2.45
Vol 26,250
Open Interest (OI) 93,750
Change in OI -1,250
Bid Price 2.45
Offer Price 2.60
Bid Quantity 6,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE500.00
1.90 -0.10 -5.00% 525.00
Previous Close 2.00
Open 1.90
High 2.25
Low 1.80
Vol 1,45,000
Open Interest (OI) 3,98,750
Change in OI 22,500
Bid Price 1.85
Offer Price 1.95
Bid Quantity 6,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE490.00
37.85 -2.05 -5.14% 489.05
Previous Close 39.90
Open 38.70
High 38.70
Low 37.85
Vol 3,750
Open Interest (OI) 28,750
Change in OI -1,250
Bid Price 37.45
Offer Price 40.15
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE510.00
3.45 -0.20 -5.48% 523.45
Previous Close 3.65
Open 3.00
High 4.15
Low 2.95
Vol 1,55,000
Open Interest (OI) 3,03,750
Change in OI 12,500
Bid Price 3.45
Offer Price 3.55
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE505.00
25.75 -2.30 -8.20% 501.15
Previous Close 28.05
Open 25.75
High 25.75
Low 25.75
Vol 1,250
Open Interest (OI) 15,000
Change in OI -1,250
Bid Price 25.15
Offer Price 27.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE490.00
1.00 -0.10 -9.09% 525.90
Previous Close 1.10
Open 1.15
High 1.15
Low 0.95
Vol 26,250
Open Interest (OI) 1,40,000
Change in OI -5,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE515.00
17.50 -2.10 -10.71% 509.40
Previous Close 19.60
Open 17.50
High 17.50
Low 17.50
Vol 1,250
Open Interest (OI) 66,250
Change in OI 0
Bid Price 17.15
Offer Price 18.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE500.00
28.90 -3.60 -11.08% 498.00
Previous Close 32.50
Open 29.50
High 30.10
Low 28.35
Vol 6,250
Open Interest (OI) 2,71,250
Change in OI 2,500
Bid Price 29.65
Offer Price 30.60
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE520.00
14.50 -2.20 -13.17% 512.40
Previous Close 16.70
Open 18.00
High 18.50
Low 13.00
Vol 1,03,750
Open Interest (OI) 4,12,500
Change in OI -7,500
Bid Price 14.50
Offer Price 14.95
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE530.00
9.55 -1.55 -13.96% 517.35
Previous Close 11.10
Open 12.35
High 12.60
Low 8.40
Vol 9,18,750
Open Interest (OI) 8,77,500
Change in OI 1,32,500
Bid Price 9.55
Offer Price 9.70
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE525.00
11.80 -1.95 -14.18% 515.10
Previous Close 13.75
Open 14.55
High 14.60
Low 10.55
Vol 1,21,250
Open Interest (OI) 2,00,000
Change in OI 32,500
Bid Price 11.95
Offer Price 12.15
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE540.00
5.70 -1.20 -17.39% 521.20
Previous Close 6.90
Open 7.55
High 8.00
Low 5.10
Vol 9,32,500
Open Interest (OI) 10,55,000
Change in OI 1,52,500
Bid Price 5.70
Offer Price 5.80
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE550.00
3.45 -0.80 -18.82% 523.45
Previous Close 4.25
Open 4.90
High 5.00
Low 3.20
Vol 2,87,500
Open Interest (OI) 4,81,250
Change in OI 37,500
Bid Price 3.45
Offer Price 3.55
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE535.00
7.10 -1.80 -20.22% 519.80
Previous Close 8.90
Open 10.00
High 10.45
Low 6.60
Vol 2,10,000
Open Interest (OI) 1,96,250
Change in OI 35,000
Bid Price 7.35
Offer Price 7.50
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE570.00
1.25 -0.35 -21.88% 525.65
Previous Close 1.60
Open 1.80
High 1.80
Low 1.25
Vol 80,000
Open Interest (OI) 2,30,000
Change in OI 18,750
Bid Price 1.20
Offer Price 1.30
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE470.00
0.50 -0.15 -23.08% 526.40
Previous Close 0.65
Open 0.60
High 0.60
Low 0.50
Vol 5,000
Open Interest (OI) 1,01,250
Change in OI -2,500
Bid Price 0.45
Offer Price 0.80
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE560.00
1.95 -0.65 -25.00% 524.95
Previous Close 2.60
Open 3.00
High 3.00
Low 1.95
Vol 1,28,750
Open Interest (OI) 3,15,000
Change in OI 10,000
Bid Price 2.05
Offer Price 2.15
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
0.45 -0.15 -25.00% 526.45
Previous Close 0.60
Open 0.60
High 0.60
Low 0.45
Vol 25,000
Open Interest (OI) 2,45,000
Change in OI 10,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE580.00
0.80 -0.30 -27.27% 526.10
Previous Close 1.10
Open 1.20
High 1.20
Low 0.70
Vol 13,750
Open Interest (OI) 38,750
Change in OI 3,750
Bid Price 0.75
Offer Price 0.95
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
2.60 -1.00 -27.78% 524.30
Previous Close 3.60
Open 1.50
High 2.95
Low 1.50
Vol 11,250
Open Interest (OI) 21,250
Change in OI 1,250
Bid Price 2.60
Offer Price 2.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE460.00
0.25 -0.10 -28.57% 526.65
Previous Close 0.35
Open 0.25
High 0.25
Low 0.25
Vol 1,250
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE450.00
0.40 -0.35 -46.67% 526.50
Previous Close 0.75
Open 0.40
High 0.40
Low 0.40
Vol 1,250
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.40
Offer Price 0.80
Bid Quantity 6,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
26-11-2020
OPTSTK
PE460.00
3.05 0.00 0.00% 523.85
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 1.00
Offer Price 4.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
26-11-2020
OPTSTK
PE500.00
17.50 0.00 0.00% 509.40
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 6.10
Offer Price 12.00
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
26-11-2020
OPTSTK
CE520.00
24.55 0.00 0.00% 502.35
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 20.70
Offer Price 30.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
26-11-2020
OPTSTK
CE540.00
15.20 0.00 0.00% 511.70
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 13.75
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
26-11-2020
OPTSTK
CE550.00
16.00 0.00 0.00% 510.90
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 11.75
Offer Price 15.50
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
26-11-2020
OPTSTK
CE600.00
2.90 0.00 0.00% 524.00
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 1.65
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
26-11-2020
OPTSTK
PE490.00
10.70 0.00 0.00% 516.20
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 3.85
Offer Price 11.95
Bid Quantity 2,500
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