Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
781.00
Change Change %
37.25 5.01%

Updated:25 Sep, 2020, 13:24 PM IST

BSE
783.40
Change Change %
40.05 5.39%

Updated:25 Sep, 2020, 13:29 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE660.00
6.95 2.05 41.84% 774.05
Previous Close 4.90
Open 7.00
High 10.10
Low 6.95
Vol 18,200
Open Interest (OI) 7,800
Change in OI 0
Bid Price 3.05
Offer Price 8.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE760.00
52.40 13.10 33.33% 728.60
Previous Close 39.30
Open 40.25
High 53.20
Low 38.45
Vol 6,66,900
Open Interest (OI) 1,74,200
Change in OI 3,900
Bid Price 52.35
Offer Price 53.60
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
64.05 16.00 33.30% 716.95
Previous Close 48.05
Open 50.75
High 64.05
Low 48.45
Vol 50,700
Open Interest (OI) 24,700
Change in OI 0
Bid Price 64.65
Offer Price 66.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE780.00
41.40 9.65 30.39% 739.60
Previous Close 31.75
Open 34.85
High 42.90
Low 30.50
Vol 6,53,900
Open Interest (OI) 1,49,500
Change in OI 0
Bid Price 41.55
Offer Price 42.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE860.00
113.65 25.30 28.64% 667.35
Previous Close 88.35
Open 112.60
High 113.65
Low 112.60
Vol 2,600
Open Interest (OI) 22,100
Change in OI 0
Bid Price 86.95
Offer Price 102.05
Bid Quantity 9,100
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE800.00
32.35 6.55 25.39% 748.65
Previous Close 25.80
Open 28.00
High 34.00
Low 23.80
Vol 16,88,700
Open Interest (OI) 5,31,700
Change in OI 46,800
Bid Price 32.60
Offer Price 32.85
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
25.10 4.95 24.57% 755.90
Previous Close 20.15
Open 22.20
High 26.40
Low 18.45
Vol 4,40,700
Open Interest (OI) 1,92,400
Change in OI 18,200
Bid Price 25.10
Offer Price 25.40
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE840.00
19.05 2.85 17.59% 761.95
Previous Close 16.20
Open 17.65
High 20.45
Low 14.10
Vol 3,99,100
Open Interest (OI) 2,56,100
Change in OI 15,600
Bid Price 19.25
Offer Price 19.50
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE960.00
4.95 0.65 15.12% 776.05
Previous Close 4.30
Open 3.80
High 4.95
Low 3.55
Vol 14,300
Open Interest (OI) 20,800
Change in OI -2,600
Bid Price 2.70
Offer Price 5.00
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
14.30 1.35 10.42% 766.70
Previous Close 12.95
Open 13.75
High 15.50
Low 11.05
Vol 2,53,500
Open Interest (OI) 2,08,000
Change in OI 26,000
Bid Price 14.60
Offer Price 14.80
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE880.00
11.00 0.65 6.28% 770.00
Previous Close 10.35
Open 11.45
High 12.05
Low 8.50
Vol 3,32,800
Open Interest (OI) 1,20,900
Change in OI 15,600
Bid Price 11.10
Offer Price 11.20
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE920.00
6.65 0.10 1.53% 774.35
Previous Close 6.55
Open 6.50
High 7.25
Low 5.40
Vol 1,15,700
Open Interest (OI) 85,800
Change in OI 14,300
Bid Price 6.60
Offer Price 6.75
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 0.00 0.00% 648.00
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 119.80
Offer Price 162.40
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE660.00
106.50 0.00 0.00% 674.50
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 111.75
Offer Price 139.90
Bid Quantity 6,500
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE560.00
2.50 0.00 0.00% 778.50
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 0.55
Offer Price 5.00
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
179.75 0.00 0.00% 601.25
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 146.45
Offer Price 184.35
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1040.00
3.40 0.00 0.00% 777.60
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 1.10
Offer Price 1.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE880.00
129.90 0.00 0.00% 651.10
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 94.05
Offer Price 115.40
Bid Quantity 9,100
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE960.00
180.00 0.00 0.00% 601.00
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 162.05
Offer Price 205.25
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE900.00
8.40 -0.10 -1.18% 772.60
Previous Close 8.50
Open 9.05
High 10.15
Low 6.90
Vol 5,70,700
Open Interest (OI) 5,16,100
Change in OI 48,100
Bid Price 8.60
Offer Price 8.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE940.00
5.30 -0.15 -2.75% 775.70
Previous Close 5.45
Open 5.55
High 5.70
Low 4.45
Vol 13,000
Open Interest (OI) 29,900
Change in OI -2,600
Bid Price 3.50
Offer Price 6.35
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
96.80 -12.20 -11.19% 684.20
Previous Close 109.00
Open 101.20
High 101.20
Low 96.80
Vol 2,600
Open Interest (OI) 1,06,600
Change in OI -1,300
Bid Price 47.10
Offer Price 87.95
Bid Quantity 29,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE900.00
136.00 -21.95 -13.90% 645.00
Previous Close 157.95
Open 136.00
High 136.00
Low 136.00
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 118.50
Offer Price 130.95
Bid Quantity 9,100
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1000.00
2.55 -0.55 -17.74% 778.45
Previous Close 3.10
Open 3.95
High 3.95
Low 2.25
Vol 46,800
Open Interest (OI) 2,78,200
Change in OI 10,400
Bid Price 2.20
Offer Price 2.75
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
63.00 -32.00 -33.68% 718.00
Previous Close 95.00
Open 71.70
High 71.70
Low 63.00
Vol 7,800
Open Interest (OI) 63,700
Change in OI -2,600
Bid Price 60.20
Offer Price 62.70
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
50.10 -29.45 -37.02% 730.90
Previous Close 79.55
Open 68.45
High 70.50
Low 48.80
Vol 84,500
Open Interest (OI) 2,89,900
Change in OI -9,100
Bid Price 48.55
Offer Price 49.25
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
39.10 -26.15 -40.08% 741.90
Previous Close 65.25
Open 55.55
High 57.95
Low 37.00
Vol 2,17,100
Open Interest (OI) 2,24,900
Change in OI 27,300
Bid Price 38.05
Offer Price 38.60
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
29.40 -23.10 -44.00% 751.60
Previous Close 52.50
Open 45.80
High 46.85
Low 28.95
Vol 4,71,900
Open Interest (OI) 1,72,900
Change in OI -2,600
Bid Price 29.25
Offer Price 29.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1020.00
2.20 -1.90 -46.34% 778.80
Previous Close 4.10
Open 2.20
High 2.25
Low 1.75
Vol 7,800
Open Interest (OI) 9,100
Change in OI 0
Bid Price 1.75
Offer Price 2.15
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
22.00 -19.90 -47.49% 759.00
Previous Close 41.90
Open 36.05
High 36.95
Low 21.15
Vol 4,49,800
Open Interest (OI) 1,72,900
Change in OI 39,000
Bid Price 21.85
Offer Price 22.15
Bid Quantity 6,500
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE720.00
16.10 -15.65 -49.29% 764.90
Previous Close 31.75
Open 27.60
High 28.10
Low 15.15
Vol 2,86,000
Open Interest (OI) 2,84,700
Change in OI 20,800
Bid Price 15.75
Offer Price 16.00
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
11.60 -12.55 -51.97% 769.40
Previous Close 24.15
Open 20.95
High 21.45
Low 11.00
Vol 3,86,100
Open Interest (OI) 3,40,600
Change in OI 15,600
Bid Price 11.45
Offer Price 11.65
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE700.00
82.70 -100.05 -54.75% 698.30
Previous Close 182.75
Open 73.00
High 82.70
Low 73.00
Vol 3,900
Open Interest (OI) 1,300
Change in OI 0
Bid Price 93.15
Offer Price 100.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE680.00
8.10 -10.20 -55.74% 772.90
Previous Close 18.30
Open 15.00
High 15.45
Low 7.70
Vol 3,05,500
Open Interest (OI) 89,700
Change in OI 20,800
Bid Price 8.00
Offer Price 8.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE600.00
1.70 -3.15 -64.95% 779.30
Previous Close 4.85
Open 4.60
High 4.60
Low 1.65
Vol 93,600
Open Interest (OI) 87,100
Change in OI 45,500
Bid Price 1.80
Offer Price 1.95
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1100.00
0.85 -39.65 -97.90% 780.15
Previous Close 40.50
Open 0.85
High 0.85
Low 0.85
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.60
Offer Price 4.00
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% 713.00
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 33.50
Offer Price 52.75
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
25.00 0.00 0.00% 756.00
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 28.80
Offer Price 45.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE800.00
50.00 0.00 0.00% 731.00
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 43.90
Offer Price 59.90
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% 706.00
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 11.00
Offer Price 39.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE660.00
7.90 -20.65 -72.33% 773.10
Previous Close 28.55
Open 7.90
High 7.90
Low 7.90
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 7.10
Offer Price 36.80
Bid Quantity 1,300
Offer Quantity 2,600

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