Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
804.85
Change Change %
4.55 0.57%

Updated:21 Oct, 2020, 09:49 AM IST

BSE
804.10
Change Change %
3.90 0.49%

Updated:21 Oct, 2020, 09:53 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE800.00
26.80 1.10 4.28% 778.05
Previous Close 25.70
Open 27.05
High 28.50
Low 24.40
Vol 72,800
Open Interest (OI) 4,97,900
Change in OI 1,300
Bid Price 26.00
Offer Price 26.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE820.00
18.15 0.25 1.40% 786.70
Previous Close 17.90
Open 18.30
High 18.90
Low 16.80
Vol 1,19,600
Open Interest (OI) 7,26,700
Change in OI 20,800
Bid Price 17.75
Offer Price 18.10
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE920.00
117.45 0.00 0.00% 687.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 113.40
Offer Price 124.80
Bid Quantity 9,100
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE720.00
102.00 0.00 0.00% 702.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 76.90
Offer Price 96.20
Bid Quantity 3,900
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE660.00
155.70 0.00 0.00% 649.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 133.80
Offer Price 159.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE660.00
0.95 0.00 0.00% 803.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,300
Change in OI 0
Bid Price 0.10
Offer Price 1.40
Bid Quantity 10,400
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE900.00
102.10 0.00 0.00% 702.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,100
Change in OI 0
Bid Price 95.10
Offer Price 108.25
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE560.00
2.50 0.00 0.00% 802.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.05
Offer Price 2.50
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE940.00
179.75 0.00 0.00% 625.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 123.65
Offer Price 141.60
Bid Quantity 6,500
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1040.00
1.95 0.00 0.00% 802.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 0.10
Offer Price 2.40
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE840.00
49.40 0.00 0.00% 755.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,36,600
Change in OI 0
Bid Price 44.35
Offer Price 48.10
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE880.00
57.25 0.00 0.00% 747.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 67.80
Offer Price 91.20
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE960.00
1.15 0.00 0.00% 803.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,400
Change in OI 0
Bid Price 0.90
Offer Price 3.00
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE960.00
180.00 0.00 0.00% 624.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 136.10
Offer Price 176.70
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1020.00
0.60 0.00 0.00% 804.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,200
Change in OI 0
Bid Price 0.45
Offer Price 0.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE620.00
2.25 0.00 0.00% 802.60
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 0.10
Offer Price 0.00
Bid Quantity 5,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1100.00
0.35 0.00 0.00% 804.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 0.05
Offer Price 3.00
Bid Quantity 6,500
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE680.00
1.00 0.00 0.00% 803.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,100
Change in OI 0
Bid Price 0.50
Offer Price 1.45
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE860.00
65.00 0.00 0.00% 739.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,500
Change in OI 0
Bid Price 59.00
Offer Price 63.10
Bid Quantity 7,800
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE780.00
37.05 0.00 0.00% 767.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 83,200
Change in OI 0
Bid Price 36.90
Offer Price 38.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE980.00
1.45 0.00 0.00% 803.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,700
Change in OI 0
Bid Price 0.55
Offer Price 1.85
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE600.00
0.25 0.00 0.00% 804.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,500
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 5,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE700.00
140.00 0.00 0.00% 664.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 99.20
Offer Price 111.15
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE760.00
49.60 0.00 0.00% 755.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,02,700
Change in OI 0
Bid Price 50.80
Offer Price 53.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE740.00
66.40 -0.85 -1.26% 738.45
Previous Close 67.25
Open 67.45
High 67.45
Low 66.40
Vol 5,200
Open Interest (OI) 20,800
Change in OI -2,600
Bid Price 67.40
Offer Price 72.05
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE840.00
11.65 -0.15 -1.27% 793.20
Previous Close 11.80
Open 11.75
High 12.40
Low 10.70
Vol 1,36,500
Open Interest (OI) 6,69,500
Change in OI 19,500
Bid Price 11.45
Offer Price 11.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE860.00
7.60 -0.30 -3.80% 797.25
Previous Close 7.90
Open 7.55
High 8.40
Low 7.10
Vol 81,900
Open Interest (OI) 7,65,700
Change in OI 20,800
Bid Price 7.50
Offer Price 7.70
Bid Quantity 1,300
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE820.00
31.25 -2.25 -6.72% 773.60
Previous Close 33.50
Open 31.20
High 33.30
Low 31.20
Vol 5,200
Open Interest (OI) 1,92,400
Change in OI 0
Bid Price 30.95
Offer Price 32.85
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE900.00
3.10 -0.30 -8.82% 801.75
Previous Close 3.40
Open 3.50
High 3.65
Low 3.00
Vol 85,800
Open Interest (OI) 6,47,400
Change in OI -6,500
Bid Price 3.10
Offer Price 3.20
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE880.00
4.65 -0.60 -11.43% 800.20
Previous Close 5.25
Open 5.20
High 5.35
Low 4.65
Vol 24,700
Open Interest (OI) 2,60,000
Change in OI 1,300
Bid Price 4.85
Offer Price 5.05
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE800.00
20.00 -2.90 -12.66% 784.85
Previous Close 22.90
Open 22.95
High 23.00
Low 19.70
Vol 46,800
Open Interest (OI) 5,14,800
Change in OI 1,300
Bid Price 20.10
Offer Price 20.45
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE920.00
2.00 -0.35 -14.89% 802.85
Previous Close 2.35
Open 2.35
High 2.75
Low 2.00
Vol 14,300
Open Interest (OI) 1,41,700
Change in OI 0
Bid Price 2.10
Offer Price 2.25
Bid Quantity 3,900
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE720.00
1.65 -0.30 -15.38% 803.20
Previous Close 1.95
Open 1.25
High 1.85
Low 1.00
Vol 37,700
Open Interest (OI) 2,66,500
Change in OI 1,300
Bid Price 1.35
Offer Price 1.55
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE780.00
11.75 -2.50 -17.54% 793.10
Previous Close 14.25
Open 14.60
High 14.60
Low 11.70
Vol 88,400
Open Interest (OI) 3,32,800
Change in OI 10,400
Bid Price 11.85
Offer Price 12.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE760.00
6.40 -1.60 -20.00% 798.45
Previous Close 8.00
Open 7.45
High 8.50
Low 6.30
Vol 1,00,100
Open Interest (OI) 3,56,200
Change in OI -3,900
Bid Price 6.40
Offer Price 6.55
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE940.00
1.30 -0.40 -23.53% 803.55
Previous Close 1.70
Open 1.30
High 1.30
Low 1.30
Vol 1,300
Open Interest (OI) 1,27,400
Change in OI 0
Bid Price 1.25
Offer Price 1.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1000.00
0.80 -0.25 -23.81% 804.05
Previous Close 1.05
Open 1.10
High 1.10
Low 0.80
Vol 3,900
Open Interest (OI) 3,79,600
Change in OI -1,300
Bid Price 0.75
Offer Price 1.10
Bid Quantity 9,100
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE740.00
3.10 -1.05 -25.30% 801.75
Previous Close 4.15
Open 4.25
High 4.25
Low 3.05
Vol 28,600
Open Interest (OI) 1,92,400
Change in OI 11,700
Bid Price 3.10
Offer Price 3.25
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE700.00
0.65 -0.35 -35.00% 804.20
Previous Close 1.00
Open 0.75
High 0.75
Low 0.65
Vol 10,400
Open Interest (OI) 1,54,700
Change in OI -1,300
Bid Price 0.65
Offer Price 0.80
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE820.00
48.65 4.10 9.20% 756.20
Previous Close 44.55
Open 48.65
High 48.65
Low 48.65
Vol 1,300
Open Interest (OI) 10,400
Change in OI 0
Bid Price 43.70
Offer Price 49.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE840.00
38.60 2.95 8.27% 766.25
Previous Close 35.65
Open 38.25
High 38.60
Low 38.25
Vol 2,600
Open Interest (OI) 18,200
Change in OI -1,300
Bid Price 36.30
Offer Price 38.65
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE800.00
56.00 2.05 3.80% 748.85
Previous Close 53.95
Open 55.00
High 57.15
Low 54.70
Vol 18,200
Open Interest (OI) 79,300
Change in OI 11,700
Bid Price 56.10
Offer Price 56.95
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE800.00
48.25 0.25 0.52% 756.60
Previous Close 48.00
Open 48.25
High 48.25
Low 48.25
Vol 1,300
Open Interest (OI) 15,600
Change in OI 0
Bid Price 42.35
Offer Price 48.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE1000.00
12.00 0.00 0.00% 792.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE720.00
17.00 0.00 0.00% 787.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 11.30
Offer Price 19.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE900.00
19.40 0.00 0.00% 785.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,200
Change in OI 0
Bid Price 19.05
Offer Price 22.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE940.00
18.90 0.00 0.00% 785.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.00
Offer Price 22.00
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE840.00
64.00 0.00 0.00% 740.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 54.30
Offer Price 0.00
Bid Quantity 7,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE880.00
29.50 0.00 0.00% 775.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 22.35
Offer Price 31.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE860.00
29.00 0.00 0.00% 775.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 28.80
Offer Price 34.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE860.00
78.00 0.00 0.00% 726.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 64.40
Offer Price 0.00
Bid Quantity 6,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE780.00
33.70 0.00 0.00% 771.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 33.00
Offer Price 40.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE700.00
11.00 0.00 0.00% 793.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 7.65
Offer Price 14.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE740.00
21.60 -0.40 -1.82% 783.25
Previous Close 22.00
Open 21.60
High 21.60
Low 21.60
Vol 1,300
Open Interest (OI) 19,500
Change in OI 0
Bid Price 18.80
Offer Price 23.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE760.00
28.70 -0.65 -2.21% 776.15
Previous Close 29.35
Open 28.70
High 28.70
Low 28.70
Vol 1,300
Open Interest (OI) 15,600
Change in OI 0
Bid Price 27.60
Offer Price 31.05
Bid Quantity 1,300
Offer Quantity 1,300

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