Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
434.85
Change Change %
-15.20 -3.38%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
434.90
Change Change %
-15.35 -3.41%

Updated:01 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE430.00
26.70 5.95 28.67% 408.15
Previous Close 20.75
Open 20.00
High 27.10
Low 20.00
Vol 7,500
Open Interest (OI) 8,750
Change in OI 0
Bid Price 24.00
Offer Price 26.75
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE400.00
16.00 3.50 28.00% 418.85
Previous Close 12.50
Open 14.00
High 16.00
Low 14.00
Vol 11,250
Open Interest (OI) 36,250
Change in OI 2,500
Bid Price 12.65
Offer Price 17.00
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE440.00
30.00 5.25 21.21% 404.85
Previous Close 24.75
Open 27.80
High 30.00
Low 27.80
Vol 6,250
Open Interest (OI) 5,000
Change in OI 2,500
Bid Price 30.00
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE450.00
35.00 4.75 15.70% 399.85
Previous Close 30.25
Open 35.00
High 35.00
Low 35.00
Vol 1,250
Open Interest (OI) 1,250
Change in OI -1,250
Bid Price 0.20
Offer Price 0.00
Bid Quantity 28,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE420.00
19.15 0.65 3.51% 415.70
Previous Close 18.50
Open 19.15
High 19.15
Low 19.15
Vol 1,250
Open Interest (OI) 5,000
Change in OI -1,250
Bid Price 17.05
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE460.00
35.15 0.00 0.00% 399.70
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 35.40
Offer Price 45.40
Bid Quantity 7,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE445.00
29.70 0.00 0.00% 405.15
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 19.05
Offer Price 29.50
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE410.00
24.00 0.00 0.00% 410.85
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 15.00
Offer Price 26.15
Bid Quantity 1,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE470.00
50.00 0.00 0.00% 384.85
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 41.50
Offer Price 54.65
Bid Quantity 7,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE560.00
3.00 0.00 0.00% 431.85
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 2.90
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE425.00
31.95 0.00 0.00% 402.90
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 18.00
Offer Price 31.50
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE400.00
35.30 0.00 0.00% 399.55
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 46.85
Offer Price 59.00
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE500.00
75.00 0.00 0.00% 359.85
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 63.75
Offer Price 75.90
Bid Quantity 7,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE420.00
35.00 0.00 0.00% 399.85
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 31.55
Offer Price 45.25
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE455.00
29.50 0.00 0.00% 405.35
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 14.95
Offer Price 20.70
Bid Quantity 6,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE480.00
62.95 0.00 0.00% 371.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,750
Change in OI 0
Bid Price 48.55
Offer Price 61.15
Bid Quantity 10,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE430.00
41.95 -0.05 -0.12% 392.90
Previous Close 42.00
Open 41.95
High 41.95
Low 41.95
Vol 1,250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 1.85
Offer Price 38.75
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE550.00
3.00 -0.05 -1.64% 431.85
Previous Close 3.05
Open 4.90
High 4.90
Low 3.00
Vol 5,000
Open Interest (OI) 10,000
Change in OI 3,750
Bid Price 2.20
Offer Price 3.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE480.00
14.00 -2.00 -12.50% 420.85
Previous Close 16.00
Open 19.00
High 19.00
Low 14.00
Vol 2,500
Open Interest (OI) 1,250
Change in OI -1,250
Bid Price 10.00
Offer Price 15.95
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE465.00
20.15 -3.75 -15.69% 414.70
Previous Close 23.90
Open 24.40
High 24.40
Low 20.15
Vol 5,000
Open Interest (OI) 6,250
Change in OI 3,750
Bid Price 8.05
Offer Price 22.05
Bid Quantity 1,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE470.00
17.65 -3.65 -17.14% 417.20
Previous Close 21.30
Open 17.65
High 17.65
Low 17.65
Vol 1,250
Open Interest (OI) 16,250
Change in OI -1,250
Bid Price 4.05
Offer Price 17.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE475.00
15.90 -3.95 -19.90% 418.95
Previous Close 19.85
Open 15.90
High 15.90
Low 15.90
Vol 1,250
Open Interest (OI) 5,000
Change in OI 1,250
Bid Price 1.25
Offer Price 18.95
Bid Quantity 28,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE440.00
26.80 -10.20 -27.57% 408.05
Previous Close 37.00
Open 30.00
High 30.00
Low 26.80
Vol 3,750
Open Interest (OI) 5,000
Change in OI 2,500
Bid Price 1.50
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE450.00
21.40 -9.40 -30.52% 413.45
Previous Close 30.80
Open 32.35
High 32.35
Low 20.15
Vol 16,250
Open Interest (OI) 37,500
Change in OI 1,250
Bid Price 18.15
Offer Price 24.50
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE460.00
17.30 -8.20 -32.16% 417.55
Previous Close 25.50
Open 23.55
High 29.55
Low 17.25
Vol 22,500
Open Interest (OI) 71,250
Change in OI 5,000
Bid Price 14.05
Offer Price 20.75
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE500.00
7.00 -3.35 -32.37% 427.85
Previous Close 10.35
Open 10.00
High 11.45
Low 6.30
Vol 47,500
Open Interest (OI) 96,250
Change in OI 2,500
Bid Price 7.00
Offer Price 8.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
PE380.00
10.70 -9.45 -46.90% 424.15
Previous Close 20.15
Open 9.70
High 10.70
Low 9.70
Vol 2,500
Open Interest (OI) 18,750
Change in OI 0
Bid Price 8.15
Offer Price 14.00
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-04-2020
OPTSTK
CE520.00
1.30 -6.20 -82.67% 433.55
Previous Close 7.50
Open 9.05
High 9.05
Low 1.30
Vol 6,250
Open Interest (OI) 6,250
Change in OI 2,500
Bid Price 1.65
Offer Price 5.50
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