Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
392.25
Change Change %
30.85 8.54%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
392.30
Change Change %
30.90 8.55%

Updated:27 Mar, 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
CE700.00
2.95 2.85 2850.00% 389.30
Previous Close 0.10
Open 1.90
High 2.95
Low 1.90
Vol 4,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.05
Offer Price 5.95
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE440.00
90.00 75.95 540.57% 302.25
Previous Close 14.05
Open 69.70
High 90.00
Low 69.70
Vol 2,000
Open Interest (OI) 0
Change in OI 0
Bid Price 60.95
Offer Price 80.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE460.00
20.00 7.05 54.44% 372.25
Previous Close 12.95
Open 25.35
High 29.90
Low 18.00
Vol 33,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 15.00
Offer Price 21.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE400.00
42.50 14.60 52.33% 349.75
Previous Close 27.90
Open 40.05
High 51.50
Low 36.25
Vol 7,72,000
Open Interest (OI) 1,06,000
Change in OI 21,000
Bid Price 40.10
Offer Price 42.70
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE360.00
63.25 19.55 44.74% 329.00
Previous Close 43.70
Open 56.00
High 68.00
Low 48.30
Vol 45,000
Open Interest (OI) 40,000
Change in OI 2,000
Bid Price 61.50
Offer Price 69.30
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
12.00 3.70 44.58% 380.25
Previous Close 8.30
Open 15.00
High 20.15
Low 10.00
Vol 1,92,000
Open Interest (OI) 75,000
Change in OI 44,000
Bid Price 11.55
Offer Price 12.40
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
33.00 10.15 44.42% 359.25
Previous Close 22.85
Open 39.00
High 46.00
Low 28.90
Vol 1,21,000
Open Interest (OI) 37,000
Change in OI 31,000
Bid Price 30.95
Offer Price 34.65
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
75.00 22.60 43.13% 317.25
Previous Close 52.40
Open 68.25
High 80.00
Low 68.25
Vol 15,000
Open Interest (OI) 10,000
Change in OI -6,000
Bid Price 71.40
Offer Price 94.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE380.00
49.55 14.80 42.59% 342.70
Previous Close 34.75
Open 48.75
High 59.90
Low 42.35
Vol 71,000
Open Interest (OI) 16,000
Change in OI 15,000
Bid Price 46.70
Offer Price 59.05
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
2.55 0.75 41.67% 389.70
Previous Close 1.80
Open 2.55
High 2.55
Low 2.55
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.60
Offer Price 10.00
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
5.50 1.50 37.50% 386.75
Previous Close 4.00
Open 10.00
High 10.00
Low 5.00
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 3.15
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
CE440.00
25.05 5.05 25.25% 367.20
Previous Close 20.00
Open 34.00
High 35.20
Low 20.00
Vol 59,000
Open Interest (OI) 21,000
Change in OI 14,000
Bid Price 24.10
Offer Price 25.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE600.00
4.00 0.60 17.65% 388.25
Previous Close 3.40
Open 7.00
High 7.00
Low 3.50
Vol 84,000
Open Interest (OI) 59,000
Change in OI 26,000
Bid Price 3.90
Offer Price 4.20
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
7.50 0.55 7.91% 384.75
Previous Close 6.95
Open 13.00
High 13.50
Low 5.70
Vol 29,000
Open Interest (OI) 32,000
Change in OI 13,000
Bid Price 6.25
Offer Price 8.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE300.00
16.90 0.45 2.74% 375.35
Previous Close 16.45
Open 13.05
High 21.50
Low 10.60
Vol 1,29,000
Open Interest (OI) 64,000
Change in OI 35,000
Bid Price 16.00
Offer Price 16.95
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
15.40 0.40 2.67% 376.85
Previous Close 15.00
Open 20.00
High 23.00
Low 13.70
Vol 10,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 8.75
Offer Price 17.00
Bid Quantity 23,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE400.00
50.95 0.95 1.90% 341.30
Previous Close 50.00
Open 77.75
High 77.75
Low 46.50
Vol 27,000
Open Interest (OI) 11,000
Change in OI 6,000
Bid Price 47.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE460.00
119.00 0.00 0.00% 273.25
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 78.80
Offer Price 96.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE520.00
40.00 0.00 0.00% 352.25
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 127.20
Offer Price 145.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE540.00
35.00 0.00 0.00% 357.25
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 145.15
Offer Price 162.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE560.00
197.00 0.00 0.00% 195.25
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 163.15
Offer Price 181.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE320.00
35.70 0.00 0.00% 356.55
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 82.90
Offer Price 99.65
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE620.00
4.80 0.00 0.00% 387.45
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 1.30
Offer Price 5.90
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
130.00 0.00 0.00% 262.25
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 94.10
Offer Price 111.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE340.00
28.15 -2.85 -9.19% 364.10
Previous Close 31.00
Open 23.15
High 30.00
Low 20.20
Vol 1,09,000
Open Interest (OI) 17,000
Change in OI 12,000
Bid Price 25.00
Offer Price 28.20
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
124.95 -15.00 -10.72% 267.30
Previous Close 139.95
Open 124.95
High 124.95
Low 124.95
Vol 1,000
Open Interest (OI) 4,000
Change in OI 1,000
Bid Price 96.45
Offer Price 128.60
Bid Quantity 23,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE320.00
19.25 -3.20 -14.25% 373.00
Previous Close 22.45
Open 20.85
High 22.80
Low 10.65
Vol 19,000
Open Interest (OI) 18,000
Change in OI 1,000
Bid Price 19.10
Offer Price 24.00
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
31.60 -9.75 -23.58% 360.65
Previous Close 41.35
Open 36.50
High 38.10
Low 27.35
Vol 38,000
Open Interest (OI) 19,000
Change in OI 15,000
Bid Price 31.00
Offer Price 32.00
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
38.90 -14.20 -26.74% 353.35
Previous Close 53.10
Open 42.00
High 48.45
Low 33.40
Vol 85,000
Open Interest (OI) 31,000
Change in OI 29,000
Bid Price 38.90
Offer Price 44.85
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
76.35 -108.25 -58.64% 315.90
Previous Close 184.60
Open 76.35
High 76.35
Low 76.35
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 89.10
Offer Price 116.60
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% 347.25
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 0.10
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0

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