Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
733.20
Change Change %
7.55 1.04%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
733.90
Change Change %
8.25 1.14%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE820.00
13.90 0.45 3.35% 719.30
Previous Close 13.45
Open 11.90
High 18.95
Low 11.80
Vol 3,27,000
Open Interest (OI) 1,25,000
Change in OI 22,000
Bid Price 13.70
Offer Price 13.95
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE720.00
48.95 1.25 2.62% 684.25
Previous Close 47.70
Open 43.75
High 61.75
Low 43.75
Vol 2,90,000
Open Interest (OI) 1,40,000
Change in OI 16,000
Bid Price 48.45
Offer Price 49.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE700.00
61.00 1.35 2.26% 672.20
Previous Close 59.65
Open 56.40
High 74.90
Low 55.30
Vol 1,25,000
Open Interest (OI) 95,000
Change in OI 1,000
Bid Price 59.70
Offer Price 60.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE760.00
30.55 0.60 2.00% 702.65
Previous Close 29.95
Open 26.85
High 40.35
Low 26.05
Vol 14,21,000
Open Interest (OI) 3,46,000
Change in OI 1,00,000
Bid Price 30.55
Offer Price 30.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE800.00
18.00 0.30 1.69% 715.20
Previous Close 17.70
Open 15.85
High 24.90
Low 15.25
Vol 11,52,000
Open Interest (OI) 4,22,000
Change in OI 56,000
Bid Price 17.20
Offer Price 18.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE780.00
23.50 0.35 1.51% 709.70
Previous Close 23.15
Open 20.05
High 32.00
Low 20.05
Vol 5,79,000
Open Interest (OI) 1,81,000
Change in OI 41,000
Bid Price 23.50
Offer Price 23.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE840.00
10.30 0.15 1.48% 722.90
Previous Close 10.15
Open 9.00
High 14.85
Low 9.00
Vol 4,17,000
Open Interest (OI) 1,55,000
Change in OI 68,000
Bid Price 10.05
Offer Price 10.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE740.00
38.50 0.15 0.39% 694.70
Previous Close 38.35
Open 34.60
High 50.00
Low 34.00
Vol 12,73,000
Open Interest (OI) 2,86,000
Change in OI 15,000
Bid Price 38.40
Offer Price 39.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE800.00
80.70 0.00 0.00% 652.50
Previous Close 80.70
Open 71.50
High 84.75
Low 71.40
Vol 32,000
Open Interest (OI) 30,000
Change in OI 25,000
Bid Price 79.05
Offer Price 81.70
Bid Quantity 7,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE660.00
86.20 0.00 0.00% 647.00
Previous Close 86.20
Open 98.40
High 98.50
Low 84.95
Vol 16,000
Open Interest (OI) 13,000
Change in OI 0
Bid Price 87.20
Offer Price 89.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE540.00
0.50 0.00 0.00% 732.70
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 0.50
Offer Price 3.90
Bid Quantity 1,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE560.00
158.00 0.00 0.00% 575.20
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 150.85
Offer Price 199.35
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE560.00
1.10 0.00 0.00% 732.10
Previous Close 1.10
Open 1.15
High 1.15
Low 1.10
Vol 2,000
Open Interest (OI) 16,000
Change in OI 2,000
Bid Price 1.10
Offer Price 2.10
Bid Quantity 12,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE580.00
1.35 0.00 0.00% 731.85
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 1.50
Offer Price 3.25
Bid Quantity 1,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE820.00
107.60 0.00 0.00% 625.60
Previous Close 107.60
Open 85.75
High 107.60
Low 85.75
Vol 5,000
Open Interest (OI) 5,000
Change in OI 1,000
Bid Price 95.20
Offer Price 101.50
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE640.00
87.00 0.00 0.00% 646.20
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 103.05
Offer Price 106.65
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE880.00
6.00 0.00 0.00% 727.20
Previous Close 6.00
Open 5.50
High 9.15
Low 5.50
Vol 94,000
Open Interest (OI) 45,000
Change in OI 42,000
Bid Price 5.90
Offer Price 6.35
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE400.00
0.35 0.00 0.00% 732.85
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 1,000
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.30
Offer Price 0.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE500.00
243.00 0.00 0.00% 490.20
Previous Close 243.00
Open 243.00
High 243.00
Low 243.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 200.45
Offer Price 266.25
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE500.00
0.70 0.00 0.00% 732.50
Previous Close 0.70
Open 0.50
High 1.50
Low 0.50
Vol 3,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.70
Offer Price 1.45
Bid Quantity 1,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE620.00
127.45 0.00 0.00% 605.75
Previous Close 127.45
Open 127.45
High 127.45
Low 127.45
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 108.75
Offer Price 132.45
Bid Quantity 8,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE620.00
5.05 0.00 0.00% 728.15
Previous Close 5.05
Open 6.00
High 6.00
Low 3.15
Vol 41,000
Open Interest (OI) 37,000
Change in OI 4,000
Bid Price 4.80
Offer Price 5.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE680.00
70.00 0.00 0.00% 663.20
Previous Close 70.00
Open 83.45
High 83.45
Low 70.00
Vol 14,000
Open Interest (OI) 18,000
Change in OI 4,000
Bid Price 72.25
Offer Price 75.50
Bid Quantity 5,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE860.00
7.70 0.00 0.00% 725.50
Previous Close 7.70
Open 6.70
High 11.15
Low 6.70
Vol 2,03,000
Open Interest (OI) 72,000
Change in OI 8,000
Bid Price 7.05
Offer Price 7.95
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE860.00
129.85 0.00 0.00% 603.35
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 127.25
Offer Price 136.95
Bid Quantity 7,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE780.00
57.15 0.00 0.00% 676.05
Previous Close 57.15
Open 61.15
High 61.15
Low 54.00
Vol 25,000
Open Interest (OI) 10,000
Change in OI 6,000
Bid Price 64.35
Offer Price 68.10
Bid Quantity 2,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE200.00
0.15 0.00 0.00% 733.05
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 9,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE600.00
130.90 0.00 0.00% 602.30
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 107.85
Offer Price 176.05
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE760.00
52.55 -0.70 -1.31% 680.65
Previous Close 53.25
Open 54.70
High 58.65
Low 42.20
Vol 96,000
Open Interest (OI) 39,000
Change in OI 8,000
Bid Price 52.70
Offer Price 54.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE700.00
23.25 -0.75 -3.13% 709.95
Previous Close 24.00
Open 24.60
High 27.00
Low 17.00
Vol 9,60,000
Open Interest (OI) 1,53,000
Change in OI -7,000
Bid Price 22.55
Offer Price 23.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE660.00
11.40 -0.40 -3.39% 721.80
Previous Close 11.80
Open 12.00
High 13.70
Low 8.00
Vol 3,59,000
Open Interest (OI) 2,68,000
Change in OI 13,000
Bid Price 11.15
Offer Price 11.45
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE740.00
41.10 -1.60 -3.75% 692.10
Previous Close 42.70
Open 42.30
High 47.25
Low 31.80
Vol 3,47,000
Open Interest (OI) 1,10,000
Change in OI -1,000
Bid Price 41.10
Offer Price 42.40
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE600.00
3.40 -0.15 -4.23% 729.80
Previous Close 3.55
Open 3.00
High 3.90
Low 2.25
Vol 1,66,000
Open Interest (OI) 1,62,000
Change in OI 1,000
Bid Price 3.20
Offer Price 3.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE640.00
7.50 -0.40 -5.06% 725.70
Previous Close 7.90
Open 7.25
High 8.90
Low 5.50
Vol 93,000
Open Interest (OI) 75,000
Change in OI 4,000
Bid Price 7.40
Offer Price 8.85
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE720.00
30.80 -1.70 -5.23% 702.40
Previous Close 32.50
Open 32.75
High 36.40
Low 23.50
Vol 6,95,000
Open Interest (OI) 1,35,000
Change in OI 45,000
Bid Price 30.85
Offer Price 32.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE680.00
16.10 -1.10 -6.40% 717.10
Previous Close 17.20
Open 18.45
High 19.50
Low 12.00
Vol 3,29,000
Open Interest (OI) 1,37,000
Change in OI 3,000
Bid Price 16.15
Offer Price 16.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
CE680.00
84.00 0.00 0.00% 649.20
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 78.55
Offer Price 98.05
Bid Quantity 18,200
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
PE680.00
30.00 0.00 0.00% 703.20
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 28.70
Offer Price 41.90
Bid Quantity 15,600
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
CE600.00
130.00 0.00 0.00% 603.20
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 140.65
Offer Price 153.10
Bid Quantity 15,600
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
PE700.00
41.00 0.00 0.00% 692.20
Previous Close 41.00
Open 41.00
High 41.00
Low 41.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 37.55
Offer Price 46.00
Bid Quantity 10,400
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
CE800.00
30.00 0.00 0.00% 703.20
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 30.95
Offer Price 37.45
Bid Quantity 13,000
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
PE800.00
95.00 0.00 0.00% 638.20
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 92.50
Offer Price 104.40
Bid Quantity 13,000
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
CE880.00
16.00 0.00 0.00% 717.20
Previous Close 16.00
Open 16.00
High 16.00
Low 16.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 14.35
Offer Price 20.85
Bid Quantity 10,400
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
CE760.00
44.10 0.00 0.00% 689.10
Previous Close 44.10
Open 44.10
High 44.10
Low 44.10
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 46.45
Offer Price 55.40
Bid Quantity 2,600
Offer Quantity 15,600

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