Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
460.20
Change Change %
22.05 5.03%

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

BSE
460.05
Change Change %
21.80 4.97%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE300.00
3.95 0.50 14.49% 456.25
Previous Close 3.45
Open 4.60
High 4.60
Low 3.20
Vol 77,000
Open Interest (OI) 1,63,000
Change in OI 1,000
Bid Price 3.25
Offer Price 4.10
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
5.90 0.65 12.38% 454.30
Previous Close 5.25
Open 5.90
High 6.65
Low 5.00
Vol 74,000
Open Interest (OI) 1,82,000
Change in OI 3,000
Bid Price 5.05
Offer Price 5.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE320.00
4.95 0.25 5.32% 455.25
Previous Close 4.70
Open 4.05
High 5.00
Low 3.50
Vol 26,000
Open Interest (OI) 57,000
Change in OI -6,000
Bid Price 3.85
Offer Price 5.80
Bid Quantity 1,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE700.00
3.50 0.15 4.48% 456.70
Previous Close 3.35
Open 2.50
High 4.70
Low 2.50
Vol 1,93,000
Open Interest (OI) 1,14,000
Change in OI 69,000
Bid Price 3.50
Offer Price 3.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE400.00
16.00 0.50 3.23% 444.20
Previous Close 15.50
Open 17.10
High 19.00
Low 14.30
Vol 5,10,000
Open Interest (OI) 1,70,000
Change in OI 28,000
Bid Price 15.50
Offer Price 16.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE380.00
10.95 0.30 2.82% 449.25
Previous Close 10.65
Open 11.80
High 14.15
Low 10.20
Vol 1,98,000
Open Interest (OI) 1,17,000
Change in OI 15,000
Bid Price 10.50
Offer Price 13.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE500.00
63.70 1.65 2.66% 396.50
Previous Close 62.05
Open 60.00
High 65.00
Low 57.95
Vol 11,000
Open Interest (OI) 13,000
Change in OI 3,000
Bid Price 59.60
Offer Price 62.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE480.00
50.35 1.00 2.03% 409.85
Previous Close 49.35
Open 50.10
High 53.25
Low 44.85
Vol 13,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 42.95
Offer Price 49.30
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE600.00
8.30 0.10 1.22% 451.90
Previous Close 8.20
Open 6.50
High 11.30
Low 6.00
Vol 6,18,000
Open Interest (OI) 1,80,000
Change in OI 29,000
Bid Price 8.05
Offer Price 8.45
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE540.00
16.00 0.15 0.95% 444.20
Previous Close 15.85
Open 13.00
High 21.00
Low 12.10
Vol 5,26,000
Open Interest (OI) 1,19,000
Change in OI 0
Bid Price 15.60
Offer Price 17.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE360.00
7.65 0.05 0.66% 452.55
Previous Close 7.60
Open 10.00
High 10.00
Low 7.25
Vol 1,76,000
Open Interest (OI) 1,89,000
Change in OI 13,000
Bid Price 7.35
Offer Price 7.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE520.00
20.50 0.10 0.49% 439.70
Previous Close 20.40
Open 17.00
High 27.25
Low 16.00
Vol 4,99,000
Open Interest (OI) 95,000
Change in OI 39,000
Bid Price 19.55
Offer Price 20.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE420.00
63.10 0.30 0.48% 397.10
Previous Close 62.80
Open 68.25
High 77.00
Low 57.80
Vol 33,000
Open Interest (OI) 57,000
Change in OI -13,000
Bid Price 62.85
Offer Price 66.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE460.00
37.30 0.05 0.13% 422.90
Previous Close 37.25
Open 42.20
High 46.00
Low 32.90
Vol 3,67,000
Open Interest (OI) 58,000
Change in OI 38,000
Bid Price 34.00
Offer Price 37.20
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE660.00
5.00 0.00 0.00% 455.20
Previous Close 5.00
Open 5.00
High 7.00
Low 5.00
Vol 13,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 4.05
Offer Price 5.70
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE540.00
35.00 0.00 0.00% 425.20
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 84.05
Offer Price 101.70
Bid Quantity 10,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE220.00
1.90 0.00 0.00% 458.30
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 0.90
Offer Price 1.60
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE280.00
2.60 0.00 0.00% 457.60
Previous Close 2.60
Open 2.25
High 3.70
Low 2.25
Vol 11,000
Open Interest (OI) 19,000
Change in OI -1,000
Bid Price 2.35
Offer Price 3.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE260.00
1.65 0.00 0.00% 458.55
Previous Close 1.65
Open 2.00
High 2.00
Low 1.15
Vol 9,000
Open Interest (OI) 29,000
Change in OI 0
Bid Price 1.40
Offer Price 2.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE620.00
7.05 0.00 0.00% 453.15
Previous Close 7.05
Open 6.15
High 8.95
Low 6.15
Vol 9,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 5.45
Offer Price 8.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE680.00
4.00 0.00 0.00% 456.20
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 3.00
Offer Price 7.95
Bid Quantity 1,000
Offer Quantity 29,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE240.00
1.55 0.00 0.00% 458.65
Previous Close 1.55
Open 1.30
High 1.55
Low 1.30
Vol 2,000
Open Interest (OI) 6,000
Change in OI -1,000
Bid Price 1.15
Offer Price 1.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE520.00
79.80 0.00 0.00% 380.40
Previous Close 79.80
Open 79.80
High 79.80
Low 79.80
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 73.70
Offer Price 82.85
Bid Quantity 1,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE560.00
197.00 0.00 0.00% 263.20
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 102.90
Offer Price 117.40
Bid Quantity 8,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE320.00
35.70 0.00 0.00% 424.50
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 140.40
Offer Price 155.50
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE340.00
135.00 0.00 0.00% 325.20
Previous Close 135.00
Open 135.00
High 135.00
Low 135.00
Vol 1,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 121.00
Offer Price 136.30
Bid Quantity 5,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE380.00
92.50 0.00 0.00% 367.70
Previous Close 92.50
Open 88.25
High 92.50
Low 88.25
Vol 4,000
Open Interest (OI) 16,000
Change in OI -2,000
Bid Price 90.45
Offer Price 97.00
Bid Quantity 7,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE400.00
77.10 0.00 0.00% 383.10
Previous Close 77.10
Open 70.00
High 91.95
Low 69.85
Vol 53,000
Open Interest (OI) 1,06,000
Change in OI -15,000
Bid Price 74.65
Offer Price 82.65
Bid Quantity 9,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE360.00
125.25 0.00 0.00% 334.95
Previous Close 125.25
Open 120.50
High 125.25
Low 120.00
Vol 6,000
Open Interest (OI) 45,000
Change in OI -3,000
Bid Price 107.60
Offer Price 114.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE200.00
0.75 0.00 0.00% 459.45
Previous Close 0.75
Open 1.00
High 1.00
Low 0.75
Vol 9,000
Open Interest (OI) 22,000
Change in OI -1,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE300.00
134.05 0.00 0.00% 326.15
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 156.25
Offer Price 172.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE460.00
40.40 -0.15 -0.37% 419.80
Previous Close 40.55
Open 35.00
High 51.95
Low 34.00
Vol 6,39,000
Open Interest (OI) 1,41,000
Change in OI -27,000
Bid Price 40.00
Offer Price 40.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE560.00
12.75 -0.05 -0.39% 447.45
Previous Close 12.80
Open 12.20
High 17.10
Low 10.45
Vol 1,40,000
Open Interest (OI) 29,000
Change in OI 19,000
Bid Price 12.55
Offer Price 13.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE440.00
28.00 -0.25 -0.88% 432.20
Previous Close 28.25
Open 33.00
High 35.00
Low 25.00
Vol 3,82,000
Open Interest (OI) 76,000
Change in OI 36,000
Bid Price 26.10
Offer Price 28.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE500.00
25.00 -0.35 -1.38% 435.20
Previous Close 25.35
Open 22.95
High 33.15
Low 19.80
Vol 21,26,000
Open Interest (OI) 4,23,000
Change in OI 69,000
Bid Price 24.60
Offer Price 25.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE580.00
10.25 -0.20 -1.91% 449.95
Previous Close 10.45
Open 10.00
High 13.65
Low 8.40
Vol 1,05,000
Open Interest (OI) 27,000
Change in OI 16,000
Bid Price 10.00
Offer Price 13.80
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
31.50 -0.70 -2.17% 428.70
Previous Close 32.20
Open 29.00
High 41.35
Low 26.00
Vol 14,55,000
Open Interest (OI) 1,50,000
Change in OI 11,000
Bid Price 31.50
Offer Price 32.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE440.00
50.35 -1.45 -2.80% 409.85
Previous Close 51.80
Open 45.00
High 63.20
Low 42.20
Vol 2,68,000
Open Interest (OI) 69,000
Change in OI -69,000
Bid Price 50.30
Offer Price 52.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE640.00
5.35 -0.25 -4.46% 454.85
Previous Close 5.60
Open 8.25
High 8.25
Low 4.00
Vol 1,21,000
Open Interest (OI) 34,000
Change in OI 30,000
Bid Price 5.30
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
PE420.00
19.60 -1.50 -7.11% 440.60
Previous Close 21.10
Open 23.20
High 25.80
Low 19.05
Vol 3,68,000
Open Interest (OI) 79,000
Change in OI 6,000
Bid Price 17.85
Offer Price 21.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
28-05-2020
OPTSTK
CE440.00
45.00 0.00 0.00% 415.20
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 0.00
Offer Price 99.40
Bid Quantity 0
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