Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
524.05
Change Change %
4.75 0.91%

Updated:20 Oct, 2020, 12:09 PM IST

BSE
523.80
Change Change %
4.20 0.81%

Updated:20 Oct, 2020, 12:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE580.00
1.15 0.30 35.29% 522.90
Previous Close 0.85
Open 1.60
High 1.60
Low 0.75
Vol 8,750
Open Interest (OI) 27,500
Change in OI 0
Bid Price 0.85
Offer Price 1.10
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE505.00
24.40 5.40 28.42% 499.65
Previous Close 19.00
Open 24.40
High 24.40
Low 24.40
Vol 1,250
Open Interest (OI) 15,000
Change in OI 0
Bid Price 22.20
Offer Price 24.05
Bid Quantity 2,500
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE555.00
2.95 0.45 18.00% 521.10
Previous Close 2.50
Open 2.45
High 3.05
Low 2.45
Vol 3,750
Open Interest (OI) 22,500
Change in OI 0
Bid Price 2.10
Offer Price 2.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE515.00
16.25 2.30 16.49% 507.80
Previous Close 13.95
Open 11.50
High 19.00
Low 11.50
Vol 61,250
Open Interest (OI) 70,000
Change in OI -20,000
Bid Price 15.65
Offer Price 16.25
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE510.00
19.30 2.65 15.92% 504.75
Previous Close 16.65
Open 17.30
High 23.00
Low 17.25
Vol 86,250
Open Interest (OI) 1,16,250
Change in OI -20,000
Bid Price 19.15
Offer Price 19.60
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE525.00
10.45 1.40 15.47% 513.60
Previous Close 9.05
Open 9.60
High 13.00
Low 8.50
Vol 7,71,250
Open Interest (OI) 2,66,250
Change in OI 46,250
Bid Price 10.45
Offer Price 10.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE520.00
12.90 1.45 12.66% 511.15
Previous Close 11.45
Open 12.30
High 15.90
Low 10.70
Vol 7,68,750
Open Interest (OI) 3,91,250
Change in OI -53,750
Bid Price 12.90
Offer Price 13.05
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE535.00
6.45 0.65 11.21% 517.60
Previous Close 5.80
Open 6.20
High 8.35
Low 5.50
Vol 4,41,250
Open Interest (OI) 1,65,000
Change in OI 21,250
Bid Price 6.45
Offer Price 6.55
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE500.00
27.00 2.70 11.11% 497.05
Previous Close 24.30
Open 23.85
High 30.75
Low 23.50
Vol 35,000
Open Interest (OI) 1,87,500
Change in OI -17,500
Bid Price 26.80
Offer Price 28.75
Bid Quantity 2,500
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE530.00
8.20 0.75 10.07% 515.85
Previous Close 7.45
Open 7.80
High 10.55
Low 6.70
Vol 22,83,750
Open Interest (OI) 7,36,250
Change in OI 1,03,750
Bid Price 8.20
Offer Price 8.40
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE545.00
4.05 0.35 9.46% 520.00
Previous Close 3.70
Open 4.30
High 5.20
Low 3.80
Vol 1,97,500
Open Interest (OI) 1,33,750
Change in OI 27,500
Bid Price 3.85
Offer Price 4.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE540.00
5.05 0.40 8.60% 519.00
Previous Close 4.65
Open 4.75
High 6.65
Low 4.25
Vol 13,31,250
Open Interest (OI) 10,36,250
Change in OI -1,13,750
Bid Price 5.00
Offer Price 5.10
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE550.00
3.10 0.15 5.08% 520.95
Previous Close 2.95
Open 3.05
High 4.15
Low 2.80
Vol 6,05,000
Open Interest (OI) 4,97,500
Change in OI 33,750
Bid Price 3.05
Offer Price 3.15
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE605.00
1.80 0.00 0.00% 522.25
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 0.35
Offer Price 1.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE450.00
0.75 0.00 0.00% 523.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.30
Offer Price 1.00
Bid Quantity 8,750
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% 504.20
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 15.95
Offer Price 24.60
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE490.00
27.65 0.00 0.00% 496.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,250
Change in OI 0
Bid Price 31.00
Offer Price 43.70
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE495.00
27.55 0.00 0.00% 496.50
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 29.55
Offer Price 39.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE575.00
1.50 0.00 0.00% 522.55
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 1.50
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE475.00
3.50 0.00 0.00% 520.55
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 0.30
Offer Price 3.20
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE460.00
0.25 0.00 0.00% 523.80
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 0.20
Offer Price 0.45
Bid Quantity 1,250
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% 484.05
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 47.95
Offer Price 67.45
Bid Quantity 2,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE560.00
1.95 0.00 0.00% 522.10
Previous Close 1.95
Open 1.95
High 2.50
Low 1.95
Vol 1,91,250
Open Interest (OI) 3,01,250
Change in OI 17,500
Bid Price 1.90
Offer Price 2.00
Bid Quantity 6,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE590.00
1.15 0.00 0.00% 522.90
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 0.60
Offer Price 1.00
Bid Quantity 1,250
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE400.00
1.40 0.00 0.00% 522.65
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 0.20
Offer Price 0.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE420.00
0.75 0.00 0.00% 523.30
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 0.10
Offer Price 0.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE480.00
38.10 0.00 0.00% 485.95
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 44.45
Offer Price 53.40
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE550.00
33.00 0.00 0.00% 491.05
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 17.55
Offer Price 35.40
Bid Quantity 8,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE570.00
1.25 -0.05 -3.85% 522.80
Previous Close 1.30
Open 1.50
High 1.55
Low 1.25
Vol 86,250
Open Interest (OI) 2,07,500
Change in OI -27,500
Bid Price 1.20
Offer Price 1.25
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE470.00
0.55 -0.05 -8.33% 523.50
Previous Close 0.60
Open 0.55
High 0.55
Low 0.55
Vol 1,250
Open Interest (OI) 1,05,000
Change in OI 1,250
Bid Price 0.65
Offer Price 1.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE480.00
1.05 -0.10 -8.70% 523.00
Previous Close 1.15
Open 0.80
High 1.20
Low 0.75
Vol 36,250
Open Interest (OI) 1,57,500
Change in OI -5,000
Bid Price 0.90
Offer Price 1.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE600.00
0.50 -0.05 -9.09% 523.55
Previous Close 0.55
Open 0.50
High 0.60
Low 0.45
Vol 83,750
Open Interest (OI) 2,43,750
Change in OI -12,500
Bid Price 0.45
Offer Price 0.55
Bid Quantity 7,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE530.00
13.40 -2.10 -13.55% 510.65
Previous Close 15.50
Open 14.25
High 14.55
Low 11.00
Vol 1,18,750
Open Interest (OI) 40,000
Change in OI 2,500
Bid Price 13.10
Offer Price 13.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE540.00
22.00 -3.50 -13.73% 502.05
Previous Close 25.50
Open 22.00
High 22.00
Low 22.00
Vol 1,250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 19.40
Offer Price 25.10
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
1.50 -0.30 -16.67% 522.55
Previous Close 1.80
Open 1.50
High 1.50
Low 1.50
Vol 1,250
Open Interest (OI) 20,000
Change in OI 0
Bid Price 1.30
Offer Price 1.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE520.00
8.10 -2.05 -20.20% 515.95
Previous Close 10.15
Open 10.35
High 10.60
Low 6.25
Vol 7,10,000
Open Interest (OI) 2,86,250
Change in OI 1,20,000
Bid Price 7.85
Offer Price 8.00
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
6.05 -1.95 -24.38% 518.00
Previous Close 8.00
Open 7.00
High 8.05
Low 4.80
Vol 3,73,750
Open Interest (OI) 65,000
Change in OI 0
Bid Price 5.95
Offer Price 6.05
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE500.00
2.45 -0.90 -26.87% 521.60
Previous Close 3.35
Open 3.45
High 3.45
Low 1.80
Vol 4,10,000
Open Interest (OI) 3,36,250
Change in OI -45,000
Bid Price 2.30
Offer Price 2.40
Bid Quantity 5,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE510.00
4.40 -1.65 -27.27% 519.65
Previous Close 6.05
Open 6.30
High 6.30
Low 3.35
Vol 4,43,750
Open Interest (OI) 3,26,250
Change in OI 16,250
Bid Price 4.30
Offer Price 4.45
Bid Quantity 5,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE505.00
3.30 -1.25 -27.47% 520.75
Previous Close 4.55
Open 4.85
High 4.85
Low 2.50
Vol 1,88,750
Open Interest (OI) 1,00,000
Change in OI 2,500
Bid Price 3.15
Offer Price 3.30
Bid Quantity 6,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE490.00
1.25 -0.70 -35.90% 522.80
Previous Close 1.95
Open 1.70
High 1.70
Low 1.05
Vol 1,52,500
Open Interest (OI) 1,76,250
Change in OI -61,250
Bid Price 1.20
Offer Price 1.30
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE525.00
10.55 -7.25 -40.73% 513.50
Previous Close 17.80
Open 7.90
High 10.65
Low 7.90
Vol 1,01,250
Open Interest (OI) 46,250
Change in OI 2,500
Bid Price 10.35
Offer Price 10.65
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE495.00
1.40 -1.00 -41.67% 522.65
Previous Close 2.40
Open 1.50
High 1.50
Low 1.35
Vol 12,500
Open Interest (OI) 38,750
Change in OI -8,750
Bid Price 1.60
Offer Price 1.75
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
CE610.00
0.25 -0.55 -68.75% 523.80
Previous Close 0.80
Open 0.25
High 0.25
Low 0.25
Vol 1,250
Open Interest (OI) 8,750
Change in OI 0
Bid Price 0.30
Offer Price 0.65
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
29-10-2020
OPTSTK
PE485.00
0.75 -2.05 -73.21% 523.30
Previous Close 2.80
Open 0.75
High 0.75
Low 0.75
Vol 2,500
Open Interest (OI) 8,750
Change in OI 0
Bid Price 0.80
Offer Price 2.60
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
26-11-2020
OPTSTK
CE520.00
24.55 0.80 3.37% 499.50
Previous Close 23.75
Open 35.00
High 35.00
Low 24.55
Vol 2,500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.00
Offer Price 34.00
Bid Quantity 0
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% 506.55
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 6.30
Offer Price 15.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
26-11-2020
OPTSTK
PE490.00
10.70 0.00 0.00% 513.35
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 3.00
Offer Price 11.80
Bid Quantity 2,500
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% 508.85
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 12.60
Offer Price 21.00
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DABUR
26-11-2020
OPTSTK
PE460.00
3.05 -0.90 -22.78% 521.00
Previous Close 3.95
Open 3.05
High 3.05
Low 3.05
Vol 1,250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 2.00
Offer Price 3.00
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 -3.10 -51.67% 521.15
Previous Close 6.00
Open 2.90
High 2.90
Low 2.90
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 1,250
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