Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
799.10
Change Change %
6.75 0.85%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
798.75
Change Change %
7.75 0.98%

Updated:22 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE1000.00
203.00 71.00 53.79% 596.10
Previous Close 132.00
Open 195.00
High 203.00
Low 195.00
Vol 2,600
Open Interest (OI) 3,900
Change in OI 0
Bid Price 176.40
Offer Price 221.95
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE880.00
85.00 18.00 26.87% 714.10
Previous Close 67.00
Open 76.00
High 87.60
Low 76.00
Vol 66,300
Open Interest (OI) 1,70,300
Change in OI -48,100
Bid Price 69.00
Offer Price 84.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE780.00
26.25 4.75 22.09% 772.85
Previous Close 21.50
Open 29.00
High 33.85
Low 11.35
Vol 3,18,500
Open Interest (OI) 61,100
Change in OI 10,400
Bid Price 25.60
Offer Price 29.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE760.00
42.40 5.90 16.16% 756.70
Previous Close 36.50
Open 25.85
High 54.15
Low 25.85
Vol 28,600
Open Interest (OI) 10,400
Change in OI -3,900
Bid Price 42.05
Offer Price 45.85
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE940.00
145.25 16.20 12.55% 653.85
Previous Close 129.05
Open 160.00
High 160.00
Low 140.85
Vol 5,200
Open Interest (OI) 26,000
Change in OI 0
Bid Price 128.10
Offer Price 155.70
Bid Quantity 7,800
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE860.00
71.25 3.25 4.78% 727.85
Previous Close 68.00
Open 79.00
High 79.00
Low 60.00
Vol 19,500
Open Interest (OI) 1,36,500
Change in OI -13,000
Bid Price 59.20
Offer Price 62.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE800.00
13.00 0.50 4.00% 786.10
Previous Close 12.50
Open 13.65
High 22.70
Low 6.65
Vol 22,99,700
Open Interest (OI) 3,91,300
Change in OI -92,300
Bid Price 13.00
Offer Price 13.30
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE920.00
120.00 0.00 0.00% 679.10
Previous Close 120.00
Open 137.55
High 137.55
Low 120.00
Vol 2,600
Open Interest (OI) 11,700
Change in OI 0
Bid Price 116.90
Offer Price 122.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE660.00
1.20 0.00 0.00% 797.90
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 0.05
Offer Price 0.90
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE640.00
0.10 0.00 0.00% 799.00
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 0.05
Offer Price 0.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE1080.00
2.65 0.00 0.00% 796.45
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 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE680.00
0.10 0.00 0.00% 799.00
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 0.05
Offer Price 0.90
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE960.00
102.00 0.00 0.00% 697.10
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 142.95
Offer Price 177.15
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE1060.00
1.20 0.00 0.00% 797.90
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 1.00
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE1100.00
216.65 0.00 0.00% 582.45
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 290.05
Offer Price 329.35
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE600.00
1.00 0.00 0.00% 798.10
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 0.20
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE700.00
98.50 0.00 0.00% 700.60
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 90.50
Offer Price 113.60
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE820.00
6.50 -0.15 -2.26% 792.60
Previous Close 6.65
Open 8.70
High 12.75
Low 3.15
Vol 19,07,100
Open Interest (OI) 4,69,300
Change in OI 58,500
Bid Price 5.90
Offer Price 6.40
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE900.00
110.25 -3.75 -3.29% 688.85
Previous Close 114.00
Open 123.00
High 123.00
Low 92.15
Vol 13,000
Open Interest (OI) 1,15,700
Change in OI -5,200
Bid Price 95.80
Offer Price 103.45
Bid Quantity 1,300
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE920.00
0.95 -0.20 -17.39% 798.15
Previous Close 1.15
Open 1.15
High 1.60
Low 0.75
Vol 1,45,600
Open Interest (OI) 2,22,300
Change in OI -54,600
Bid Price 0.95
Offer Price 1.20
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE840.00
3.80 -1.00 -20.83% 795.30
Previous Close 4.80
Open 5.05
High 7.45
Low 2.60
Vol 16,05,500
Open Interest (OI) 7,33,200
Change in OI -2,01,500
Bid Price 3.60
Offer Price 3.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE840.00
40.00 -10.70 -21.10% 759.10
Previous Close 50.70
Open 64.25
High 71.30
Low 36.25
Vol 76,700
Open Interest (OI) 1,52,100
Change in OI -19,500
Bid Price 40.40
Offer Price 42.25
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE900.00
1.50 -0.55 -26.83% 797.60
Previous Close 2.05
Open 2.10
High 2.95
Low 1.15
Vol 6,95,500
Open Interest (OI) 9,73,700
Change in OI -1,39,100
Bid Price 1.50
Offer Price 1.55
Bid Quantity 6,500
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE740.00
43.35 -16.65 -27.75% 755.75
Previous Close 60.00
Open 43.35
High 43.35
Low 43.35
Vol 1,300
Open Interest (OI) 9,100
Change in OI -1,300
Bid Price 50.50
Offer Price 76.15
Bid Quantity 7,800
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE880.00
2.00 -0.90 -31.03% 797.10
Previous Close 2.90
Open 3.00
High 4.00
Low 1.65
Vol 5,40,800
Open Interest (OI) 5,30,400
Change in OI -54,600
Bid Price 2.00
Offer Price 2.30
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE820.00
23.00 -10.50 -31.34% 776.10
Previous Close 33.50
Open 36.35
High 52.25
Low 21.05
Vol 1,44,300
Open Interest (OI) 2,30,100
Change in OI -63,700
Bid Price 22.55
Offer Price 24.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE860.00
2.30 -1.40 -37.84% 796.80
Previous Close 3.70
Open 4.70
High 4.70
Low 2.00
Vol 11,16,700
Open Interest (OI) 6,69,500
Change in OI -2,21,000
Bid Price 2.20
Offer Price 3.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE720.00
82.70 -52.35 -38.76% 716.40
Previous Close 135.05
Open 82.70
High 82.70
Low 82.70
Vol 1,300
Open Interest (OI) 6,500
Change in OI 0
Bid Price 68.15
Offer Price 98.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE740.00
1.05 -0.70 -40.00% 798.05
Previous Close 1.75
Open 2.05
High 5.65
Low 0.90
Vol 2,93,800
Open Interest (OI) 97,500
Change in OI 7,800
Bid Price 0.90
Offer Price 1.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE800.00
10.00 -8.65 -46.38% 789.10
Previous Close 18.65
Open 13.00
High 35.70
Low 9.80
Vol 7,96,900
Open Interest (OI) 3,96,500
Change in OI -81,900
Bid Price 9.95
Offer Price 11.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE980.00
0.40 -0.35 -46.67% 798.70
Previous Close 0.75
Open 0.35
High 0.65
Low 0.25
Vol 24,700
Open Interest (OI) 71,500
Change in OI -9,100
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE940.00
0.55 -0.50 -47.62% 798.55
Previous Close 1.05
Open 0.85
High 1.00
Low 0.45
Vol 1,06,600
Open Interest (OI) 2,15,800
Change in OI -40,300
Bid Price 0.45
Offer Price 0.70
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE1100.00
0.05 -0.05 -50.00% 799.05
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 9,100
Open Interest (OI) 1,02,700
Change in OI -9,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 40,300
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE760.00
2.00 -2.20 -52.38% 797.10
Previous Close 4.20
Open 2.25
High 10.95
Low 1.60
Vol 9,41,200
Open Interest (OI) 2,10,600
Change in OI 3,900
Bid Price 1.65
Offer Price 2.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE1000.00
0.20 -0.25 -55.56% 798.90
Previous Close 0.45
Open 0.50
High 0.50
Low 0.15
Vol 1,31,300
Open Interest (OI) 4,52,400
Change in OI -66,300
Bid Price 0.20
Offer Price 0.25
Bid Quantity 11,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE960.00
0.40 -0.50 -55.56% 798.70
Previous Close 0.90
Open 0.60
High 0.85
Low 0.35
Vol 49,400
Open Interest (OI) 1,26,100
Change in OI -26,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE780.00
4.00 -5.30 -56.99% 795.10
Previous Close 9.30
Open 6.65
High 21.20
Low 4.00
Vol 7,67,000
Open Interest (OI) 2,48,300
Change in OI -59,800
Bid Price 4.00
Offer Price 4.85
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE1020.00
0.30 -0.40 -57.14% 798.80
Previous Close 0.70
Open 0.45
High 0.50
Low 0.30
Vol 29,900
Open Interest (OI) 59,800
Change in OI 15,600
Bid Price 0.20
Offer Price 0.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE720.00
0.55 -0.75 -57.69% 798.55
Previous Close 1.30
Open 2.65
High 2.65
Low 0.50
Vol 1,56,000
Open Interest (OI) 67,600
Change in OI -24,700
Bid Price 0.35
Offer Price 1.10
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE700.00
0.35 -0.55 -61.11% 798.75
Previous Close 0.90
Open 1.00
High 1.55
Low 0.35
Vol 89,700
Open Interest (OI) 1,97,600
Change in OI -11,700
Bid Price 0.30
Offer Price 0.55
Bid Quantity 6,500
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE1040.00
0.20 -0.45 -69.23% 798.90
Previous Close 0.65
Open 0.45
High 0.45
Low 0.10
Vol 50,700
Open Interest (OI) 59,800
Change in OI -36,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE940.00
12.95 2.25 21.03% 786.15
Previous Close 10.70
Open 10.70
High 13.00
Low 10.70
Vol 9,100
Open Interest (OI) 6,500
Change in OI 2,600
Bid Price 11.40
Offer Price 15.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE920.00
16.95 2.55 17.71% 782.15
Previous Close 14.40
Open 11.00
High 16.95
Low 11.00
Vol 50,700
Open Interest (OI) 63,700
Change in OI 9,100
Bid Price 15.35
Offer Price 19.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE860.00
105.30 14.35 15.78% 693.80
Previous Close 90.95
Open 105.30
High 105.30
Low 105.30
Vol 1,300
Open Interest (OI) 15,600
Change in OI 0
Bid Price 52.00
Offer Price 103.20
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE900.00
20.30 2.60 14.69% 778.80
Previous Close 17.70
Open 19.45
High 21.85
Low 14.15
Vol 5,57,700
Open Interest (OI) 2,89,900
Change in OI 50,700
Bid Price 20.10
Offer Price 20.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE800.00
53.00 6.70 14.47% 746.10
Previous Close 46.30
Open 49.00
High 57.40
Low 39.80
Vol 3,19,800
Open Interest (OI) 1,33,900
Change in OI 53,300
Bid Price 51.10
Offer Price 53.80
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE860.00
29.50 3.50 13.46% 769.60
Previous Close 26.00
Open 29.50
High 32.60
Low 22.25
Vol 1,43,000
Open Interest (OI) 1,13,100
Change in OI 22,100
Bid Price 26.85
Offer Price 32.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE880.00
24.50 2.80 12.90% 774.60
Previous Close 21.70
Open 21.70
High 26.00
Low 18.40
Vol 42,900
Open Interest (OI) 24,700
Change in OI 0
Bid Price 13.15
Offer Price 26.00
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
36.00 3.60 11.11% 763.10
Previous Close 32.40
Open 37.15
High 39.90
Low 26.40
Vol 3,21,100
Open Interest (OI) 2,32,700
Change in OI 27,300
Bid Price 35.05
Offer Price 36.00
Bid Quantity 1,300
Offer Quantity 33,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE820.00
44.25 4.35 10.90% 754.85
Previous Close 39.90
Open 48.30
High 48.30
Low 32.70
Vol 2,18,400
Open Interest (OI) 92,300
Change in OI 35,100
Bid Price 42.65
Offer Price 44.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE940.00
82.05 0.00 0.00% 717.05
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 115.60
Offer Price 149.10
Bid Quantity 29,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE680.00
9.85 0.00 0.00% 789.25
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 7.00
Offer Price 13.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE800.00
46.95 -0.75 -1.57% 752.15
Previous Close 47.70
Open 51.40
High 62.00
Low 43.00
Vol 2,15,800
Open Interest (OI) 1,80,700
Change in OI 84,500
Bid Price 44.95
Offer Price 48.05
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE820.00
58.90 -1.10 -1.83% 740.20
Previous Close 60.00
Open 67.85
High 73.40
Low 53.00
Vol 15,600
Open Interest (OI) 39,000
Change in OI 7,800
Bid Price 55.45
Offer Price 63.70
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE760.00
29.00 -3.35 -10.36% 770.10
Previous Close 32.35
Open 35.65
High 38.00
Low 25.00
Vol 52,000
Open Interest (OI) 54,600
Change in OI 19,500
Bid Price 27.55
Offer Price 28.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE840.00
69.20 -9.05 -11.57% 729.90
Previous Close 78.25
Open 82.75
High 86.00
Low 64.75
Vol 10,400
Open Interest (OI) 65,000
Change in OI 6,500
Bid Price 66.85
Offer Price 80.30
Bid Quantity 7,800
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1000.00
6.00 -0.80 -11.76% 793.10
Previous Close 6.80
Open 10.50
High 10.50
Low 5.05
Vol 65,000
Open Interest (OI) 91,000
Change in OI 26,000
Bid Price 6.05
Offer Price 7.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE740.00
21.00 -3.00 -12.50% 778.10
Previous Close 24.00
Open 24.80
High 32.65
Low 19.00
Vol 52,000
Open Interest (OI) 59,800
Change in OI 13,000
Bid Price 20.80
Offer Price 21.95
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE720.00
15.60 -3.35 -17.68% 783.50
Previous Close 18.95
Open 18.45
High 22.50
Low 14.00
Vol 28,600
Open Interest (OI) 37,700
Change in OI 15,600
Bid Price 15.35
Offer Price 17.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE780.00
34.30 -9.20 -21.15% 764.80
Previous Close 43.50
Open 40.15
High 47.70
Low 34.30
Vol 66,300
Open Interest (OI) 1,09,200
Change in OI 16,900
Bid Price 35.00
Offer Price 39.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE920.00
133.00 -38.15 -22.29% 666.10
Previous Close 171.15
Open 130.00
High 133.00
Low 130.00
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 97.25
Offer Price 149.65
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE700.00
11.25 -3.75 -25.00% 787.85
Previous Close 15.00
Open 15.00
High 19.70
Low 10.55
Vol 1,98,900
Open Interest (OI) 1,37,800
Change in OI 1,31,300
Bid Price 11.00
Offer Price 12.70
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE960.00
10.50 -5.50 -34.38% 788.60
Previous Close 16.00
Open 9.95
High 11.40
Low 9.00
Vol 11,700
Open Interest (OI) 10,400
Change in OI 7,800
Bid Price 0.15
Offer Price 11.25
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE880.00
95.00 -50.15 -34.55% 704.10
Previous Close 145.15
Open 95.00
High 95.00
Low 95.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 63.45
Offer Price 110.95
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE740.00
81.00 -78.50 -49.22% 718.10
Previous Close 159.50
Open 82.00
High 82.00
Low 81.00
Vol 2,600
Open Interest (OI) 1,300
Change in OI 0
Bid Price 53.00
Offer Price 102.55
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE780.00
48.00 -90.55 -65.36% 751.10
Previous Close 138.55
Open 48.00
High 48.00
Low 48.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 41.90
Offer Price 78.30
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE600.00
3.00 -20.95 -87.47% 796.10
Previous Close 23.95
Open 3.00
High 3.00
Low 3.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.50
Offer Price 8.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1040.00
4.50 -47.00 -91.26% 794.60
Previous Close 51.50
Open 4.50
High 4.50
Low 4.50
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 3.20
Offer Price 16.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE820.00
68.00 0.00 0.00% 731.10
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 35.00
Offer Price 103.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE880.00
75.00 0.00 0.00% 724.10
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 21.50
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE740.00
25.00 0.00 0.00% 774.10
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 14.00
Offer Price 90.00
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