Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
473.05
Change Change %
-0.20 -0.04%

Updated:09 Jul, 2020, 15:59 PM IST

BSE
473.20
Change Change %
0.05 0.01%

Updated:09 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE470.00
16.00 0.20 1.27% 457.05
Previous Close 15.80
Open 18.00
High 18.00
Low 14.00
Vol 98,750
Open Interest (OI) 77,500
Change in OI 0
Bid Price 16.00
Offer Price 16.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE450.00
28.90 0.00 0.00% 444.15
Previous Close 28.90
Open 30.00
High 30.00
Low 28.90
Vol 2,500
Open Interest (OI) 1,88,750
Change in OI 0
Bid Price 29.00
Offer Price 30.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE410.00
1.30 0.00 0.00% 471.75
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 0.40
Offer Price 1.35
Bid Quantity 6,250
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE540.00
1.25 0.00 0.00% 471.80
Previous Close 1.25
Open 1.20
High 1.35
Low 1.00
Vol 13,750
Open Interest (OI) 46,250
Change in OI 0
Bid Price 0.20
Offer Price 1.30
Bid Quantity 11,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE430.00
2.10 0.00 0.00% 470.95
Previous Close 2.10
Open 1.90
High 2.10
Low 1.60
Vol 13,750
Open Interest (OI) 40,000
Change in OI 0
Bid Price 1.25
Offer Price 2.80
Bid Quantity 1,250
Offer Quantity 21,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE490.00
28.30 0.00 0.00% 444.75
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 22.75
Offer Price 24.75
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE435.00
35.80 0.00 0.00% 437.25
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 36.85
Offer Price 42.65
Bid Quantity 11,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE435.00
2.70 0.00 0.00% 470.35
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 0.30
Offer Price 4.20
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE495.00
6.80 0.00 0.00% 466.25
Previous Close 6.80
Open 7.60
High 7.60
Low 5.85
Vol 16,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 6.50
Offer Price 7.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE440.00
31.90 0.00 0.00% 441.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 35.10
Offer Price 39.30
Bid Quantity 10,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE505.00
3.50 0.00 0.00% 469.55
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 4.00
Offer Price 5.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE475.00
14.25 0.00 0.00% 458.80
Previous Close 14.25
Open 14.65
High 16.60
Low 14.15
Vol 18,750
Open Interest (OI) 8,750
Change in OI 0
Bid Price 14.00
Offer Price 15.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE465.00
18.90 0.00 0.00% 454.15
Previous Close 18.90
Open 19.80
High 20.00
Low 18.70
Vol 5,000
Open Interest (OI) 18,750
Change in OI 0
Bid Price 16.35
Offer Price 19.75
Bid Quantity 28,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE515.00
4.85 0.00 0.00% 468.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,750
Change in OI 0
Bid Price 2.00
Offer Price 3.75
Bid Quantity 18,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE460.00
21.10 0.00 0.00% 451.95
Previous Close 21.10
Open 23.30
High 23.30
Low 20.00
Vol 12,500
Open Interest (OI) 95,000
Change in OI 0
Bid Price 21.70
Offer Price 22.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE520.00
2.55 0.00 0.00% 470.50
Previous Close 2.55
Open 3.15
High 3.15
Low 2.15
Vol 16,250
Open Interest (OI) 1,08,750
Change in OI 0
Bid Price 2.30
Offer Price 2.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE470.00
11.70 0.00 0.00% 461.35
Previous Close 11.70
Open 12.40
High 13.80
Low 11.70
Vol 20,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 11.60
Offer Price 12.90
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE580.00
0.25 0.00 0.00% 472.80
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 0.10
Offer Price 1.00
Bid Quantity 6,250
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE425.00
9.50 0.00 0.00% 463.55
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 0.70
Offer Price 2.75
Bid Quantity 1,250
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE400.00
0.45 0.00 0.00% 472.60
Previous Close 0.45
Open 0.40
High 0.45
Low 0.40
Vol 3,750
Open Interest (OI) 93,750
Change in OI 0
Bid Price 0.45
Offer Price 0.80
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE500.00
5.60 0.00 0.00% 467.45
Previous Close 5.60
Open 5.55
High 6.50
Low 4.95
Vol 2,63,750
Open Interest (OI) 4,62,500
Change in OI 0
Bid Price 5.60
Offer Price 5.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE500.00
28.50 0.00 0.00% 444.55
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 29.00
Offer Price 32.00
Bid Quantity 30,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE420.00
48.50 0.00 0.00% 424.55
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 51.60
Offer Price 57.05
Bid Quantity 11,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE420.00
1.00 0.00 0.00% 472.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,500
Change in OI 0
Bid Price 0.60
Offer Price 1.85
Bid Quantity 2,500
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE530.00
2.10 0.00 0.00% 470.95
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 1.20
Offer Price 2.25
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE455.00
7.50 0.00 0.00% 465.55
Previous Close 7.50
Open 7.50
High 7.50
Low 7.50
Vol 1,250
Open Interest (OI) 7,500
Change in OI 0
Bid Price 5.95
Offer Price 9.10
Bid Quantity 1,250
Offer Quantity 23,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE510.00
3.55 0.00 0.00% 469.50
Previous Close 3.55
Open 4.10
High 4.20
Low 3.50
Vol 11,250
Open Interest (OI) 31,250
Change in OI 0
Bid Price 3.05
Offer Price 3.85
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE350.00
2.00 0.00 0.00% 471.05
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 0.05
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE475.00
13.40 -0.05 -0.37% 459.65
Previous Close 13.45
Open 14.35
High 14.80
Low 12.70
Vol 67,500
Open Interest (OI) 31,250
Change in OI 0
Bid Price 13.30
Offer Price 14.65
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE485.00
9.50 -0.05 -0.52% 463.55
Previous Close 9.55
Open 11.00
High 11.00
Low 8.30
Vol 26,250
Open Interest (OI) 32,500
Change in OI 0
Bid Price 9.50
Offer Price 10.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE490.00
7.95 -0.05 -0.63% 465.10
Previous Close 8.00
Open 8.60
High 9.20
Low 6.95
Vol 1,05,000
Open Interest (OI) 82,500
Change in OI 0
Bid Price 7.90
Offer Price 8.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
CE480.00
11.40 -0.10 -0.87% 461.65
Previous Close 11.50
Open 11.25
High 13.00
Low 10.00
Vol 1,87,500
Open Interest (OI) 3,91,250
Change in OI 0
Bid Price 11.50
Offer Price 11.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE450.00
4.85 -0.05 -1.02% 468.20
Previous Close 4.90
Open 5.40
High 5.90
Low 4.85
Vol 81,250
Open Interest (OI) 87,500
Change in OI 0
Bid Price 4.85
Offer Price 5.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE480.00
17.10 -0.20 -1.16% 455.95
Previous Close 17.30
Open 16.05
High 20.05
Low 16.05
Vol 13,750
Open Interest (OI) 16,250
Change in OI 0
Bid Price 16.80
Offer Price 17.85
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE440.00
2.85 -0.05 -1.72% 470.20
Previous Close 2.90
Open 3.10
High 3.55
Low 2.75
Vol 7,500
Open Interest (OI) 77,500
Change in OI 0
Bid Price 2.95
Offer Price 3.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE460.00
7.60 -0.20 -2.56% 465.45
Previous Close 7.80
Open 9.10
High 9.55
Low 7.60
Vol 56,250
Open Interest (OI) 90,000
Change in OI 0
Bid Price 7.55
Offer Price 8.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
30-07-2020
OPTSTK
PE465.00
9.45 -0.45 -4.55% 463.60
Previous Close 9.90
Open 10.75
High 10.75
Low 9.45
Vol 7,500
Open Interest (OI) 20,000
Change in OI 0
Bid Price 9.35
Offer Price 10.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE525.00
4.10 0.00 0.00% 468.95
Previous Close 4.10
Open 4.60
High 4.60
Low 4.10
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 3.65
Offer Price 7.90
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
PE440.00
7.30 0.00 0.00% 465.75
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 5.75
Offer Price 12.15
Bid Quantity 17,500
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
27-08-2020
OPTSTK
CE500.00
11.00 0.00 0.00% 462.05
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 8.50
Offer Price 14.90
Bid Quantity 20,000
Offer Quantity 20,000

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