Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
396.50
Change Change %
-16.65 -4.03%

Updated:01 Apr, 2020, 11:29 AM IST

BSE
394.45
Change Change %
-18.60 -4.50%

Updated:01 Apr, 2020, 11:33 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE520.00
130.00 90.00 225.00% 266.50
Previous Close 40.00
Open 130.00
High 130.00
Low 130.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 106.95
Offer Price 138.90
Bid Quantity 23,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE300.00
12.20 2.15 21.39% 384.30
Previous Close 10.05
Open 13.00
High 13.00
Low 11.05
Vol 11,000
Open Interest (OI) 75,000
Change in OI 3,000
Bid Price 11.55
Offer Price 12.65
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE400.00
43.70 7.15 19.56% 352.80
Previous Close 36.55
Open 38.10
High 43.70
Low 37.00
Vol 52,000
Open Interest (OI) 37,000
Change in OI -6,000
Bid Price 42.35
Offer Price 42.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE380.00
34.25 4.60 15.51% 362.25
Previous Close 29.65
Open 29.50
High 35.30
Low 29.30
Vol 74,000
Open Interest (OI) 53,000
Change in OI 8,000
Bid Price 34.00
Offer Price 34.55
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE360.00
26.80 3.30 14.04% 369.70
Previous Close 23.50
Open 25.00
High 27.50
Low 24.75
Vol 47,000
Open Interest (OI) 30,000
Change in OI -2,000
Bid Price 26.75
Offer Price 27.30
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE320.00
16.40 1.40 9.33% 380.10
Previous Close 15.00
Open 15.35
High 16.40
Low 15.35
Vol 2,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 15.80
Offer Price 16.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE340.00
21.00 1.30 6.60% 375.50
Previous Close 19.70
Open 21.00
High 22.25
Low 20.20
Vol 18,000
Open Interest (OI) 49,000
Change in OI 0
Bid Price 20.20
Offer Price 22.40
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE460.00
70.00 0.00 0.00% 326.50
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 72.65
Offer Price 89.00
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE540.00
35.00 0.00 0.00% 361.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 137.55
Offer Price 154.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE560.00
197.00 0.00 0.00% 199.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 156.25
Offer Price 173.40
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE320.00
35.70 0.00 0.00% 360.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 87.15
Offer Price 98.30
Bid Quantity 9,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE580.00
2.00 0.00 0.00% 394.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.00
Offer Price 5.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE340.00
86.10 0.00 0.00% 310.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 72.60
Offer Price 81.60
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE500.00
124.95 0.00 0.00% 271.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 104.60
Offer Price 119.15
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE260.00
4.50 0.00 0.00% 392.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 4.05
Offer Price 6.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE360.00
71.85 0.00 0.00% 324.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,000
Change in OI 0
Bid Price 62.00
Offer Price 63.90
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE620.00
4.80 0.00 0.00% 391.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.35
Offer Price 6.25
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE440.00
59.60 0.00 0.00% 336.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 62.30
Offer Price 66.70
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE420.00
46.30 0.00 0.00% 350.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 52.70
Offer Price 55.65
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE200.00
2.65 0.00 0.00% 393.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 1.25
Offer Price 5.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE480.00
16.90 0.00 0.00% 379.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 6.60
Offer Price 13.95
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE480.00
130.00 0.00 0.00% 266.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 87.45
Offer Price 101.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE600.00
2.75 0.00 0.00% 393.75
Previous Close 2.75
Open 3.00
High 3.00
Low 2.75
Vol 3,000
Open Interest (OI) 82,000
Change in OI -1,000
Bid Price 2.55
Offer Price 2.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE700.00
1.60 0.00 0.00% 394.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.05
Offer Price 3.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE300.00
117.65 0.00 0.00% 278.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 102.00
Offer Price 116.50
Bid Quantity 4,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE380.00
51.00 -10.05 -16.46% 345.50
Previous Close 61.05
Open 59.30
High 59.30
Low 49.70
Vol 4,000
Open Interest (OI) 15,000
Change in OI 1,000
Bid Price 50.05
Offer Price 51.50
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE400.00
38.95 -9.60 -19.77% 357.55
Previous Close 48.55
Open 45.25
High 45.50
Low 37.95
Vol 69,000
Open Interest (OI) 1,61,000
Change in OI -7,000
Bid Price 38.95
Offer Price 39.50
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE420.00
29.65 -8.20 -21.66% 366.85
Previous Close 37.85
Open 35.05
High 36.80
Low 28.80
Vol 1,53,000
Open Interest (OI) 98,000
Change in OI 27,000
Bid Price 29.75
Offer Price 30.70
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE460.00
16.65 -4.65 -21.83% 379.85
Previous Close 21.30
Open 20.85
High 21.80
Low 15.95
Vol 51,000
Open Interest (OI) 48,000
Change in OI 5,000
Bid Price 16.45
Offer Price 16.75
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE440.00
22.55 -6.55 -22.51% 373.95
Previous Close 29.10
Open 25.90
High 28.05
Low 21.90
Vol 40,000
Open Interest (OI) 40,000
Change in OI 4,000
Bid Price 22.20
Offer Price 22.55
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE540.00
5.00 -1.65 -24.81% 391.50
Previous Close 6.65
Open 7.00
High 7.00
Low 5.00
Vol 7,000
Open Interest (OI) 42,000
Change in OI 2,000
Bid Price 3.00
Offer Price 5.30
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE500.00
9.10 -3.25 -26.32% 387.40
Previous Close 12.35
Open 12.65
High 12.65
Low 8.75
Vol 73,000
Open Interest (OI) 2,09,000
Change in OI -3,000
Bid Price 8.60
Offer Price 8.95
Bid Quantity 2,000
Offer Quantity 1,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Aurobindo Pharma Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Aurobindo Pharma Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com