Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
772.10
Change Change %
28.35 3.81%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
771.90
Change Change %
28.55 3.84%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE860.00
113.65 25.30 28.64% 658.45
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 79.70
Offer Price 105.25
Bid Quantity 6,500
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE780.00
38.40 6.65 20.94% 733.70
Previous Close 31.75
Open 34.85
High 44.00
Low 30.50
Vol 8,65,800
Open Interest (OI) 1,52,100
Change in OI 2,600
Bid Price 36.60
Offer Price 38.95
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
58.10 10.05 20.92% 714.00
Previous Close 48.05
Open 50.75
High 67.05
Low 48.45
Vol 62,400
Open Interest (OI) 28,600
Change in OI 3,900
Bid Price 57.55
Offer Price 60.50
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
47.15 7.85 19.97% 724.95
Previous Close 39.30
Open 40.25
High 55.00
Low 38.45
Vol 7,46,200
Open Interest (OI) 1,75,500
Change in OI 5,200
Bid Price 46.00
Offer Price 50.00
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
30.55 4.75 18.41% 741.55
Previous Close 25.80
Open 28.00
High 34.75
Low 23.80
Vol 21,42,400
Open Interest (OI) 5,59,000
Change in OI 74,100
Bid Price 29.90
Offer Price 30.60
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
23.35 3.20 15.88% 748.75
Previous Close 20.15
Open 22.20
High 26.95
Low 18.45
Vol 5,81,100
Open Interest (OI) 2,08,000
Change in OI 33,800
Bid Price 22.50
Offer Price 23.35
Bid Quantity 5,200
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE960.00
4.85 0.55 12.79% 767.25
Previous Close 4.30
Open 3.80
High 4.95
Low 3.55
Vol 15,600
Open Interest (OI) 20,800
Change in OI -2,600
Bid Price 2.00
Offer Price 4.45
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
17.85 1.65 10.19% 754.25
Previous Close 16.20
Open 17.65
High 20.80
Low 14.10
Vol 5,66,800
Open Interest (OI) 2,71,700
Change in OI 31,200
Bid Price 17.40
Offer Price 18.75
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE860.00
13.70 0.75 5.79% 758.40
Previous Close 12.95
Open 13.75
High 15.85
Low 11.05
Vol 3,51,000
Open Interest (OI) 2,15,800
Change in OI 33,800
Bid Price 13.05
Offer Price 15.95
Bid Quantity 2,600
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% 639.10
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 124.70
Offer Price 162.50
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% 665.60
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 101.30
Offer Price 148.70
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE660.00
4.90 0.00 0.00% 767.20
Previous Close 4.90
Open 7.00
High 10.10
Low 4.90
Vol 24,700
Open Interest (OI) 2,600
Change in OI 0
Bid Price 4.05
Offer Price 14.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE560.00
2.50 0.00 0.00% 769.60
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 0.45
Offer Price 3.10
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE940.00
179.75 0.00 0.00% 592.35
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 142.20
Offer Price 186.35
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE880.00
129.90 0.00 0.00% 642.20
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 101.60
Offer Price 122.90
Bid Quantity 7,800
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE960.00
180.00 0.00 0.00% 592.10
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 152.45
Offer Price 207.30
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE880.00
10.30 -0.05 -0.48% 761.80
Previous Close 10.35
Open 11.45
High 12.15
Low 8.50
Vol 4,43,300
Open Interest (OI) 1,13,100
Change in OI 7,800
Bid Price 10.20
Offer Price 10.90
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE940.00
5.30 -0.15 -2.75% 766.80
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 1.15
Offer Price 4.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE900.00
8.00 -0.50 -5.88% 764.10
Previous Close 8.50
Open 9.05
High 10.15
Low 6.90
Vol 7,72,200
Open Interest (OI) 5,10,900
Change in OI 42,900
Bid Price 7.80
Offer Price 8.60
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
6.05 -0.50 -7.63% 766.05
Previous Close 6.55
Open 6.50
High 7.25
Low 5.40
Vol 1,53,400
Open Interest (OI) 81,900
Change in OI 10,400
Bid Price 2.65
Offer Price 6.35
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE840.00
96.80 -12.20 -11.19% 675.30
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 49.90
Offer Price 89.85
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE900.00
128.00 -29.95 -18.96% 644.10
Previous Close 157.95
Open 136.00
High 136.00
Low 128.00
Vol 2,600
Open Interest (OI) 1,300
Change in OI 0
Bid Price 109.45
Offer Price 147.70
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1000.00
2.35 -0.75 -24.19% 769.75
Previous Close 3.10
Open 3.95
High 3.95
Low 2.25
Vol 68,900
Open Interest (OI) 2,86,000
Change in OI 18,200
Bid Price 2.35
Offer Price 2.75
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE820.00
65.45 -29.55 -31.11% 706.65
Previous Close 95.00
Open 71.70
High 71.70
Low 59.70
Vol 16,900
Open Interest (OI) 67,600
Change in OI 1,300
Bid Price 60.90
Offer Price 69.45
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE800.00
53.85 -25.70 -32.31% 718.25
Previous Close 79.55
Open 68.45
High 70.50
Low 47.60
Vol 1,28,700
Open Interest (OI) 2,93,800
Change in OI -5,200
Bid Price 44.20
Offer Price 56.25
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE780.00
42.30 -22.95 -35.17% 729.80
Previous Close 65.25
Open 55.55
High 57.95
Low 37.00
Vol 3,35,400
Open Interest (OI) 2,13,200
Change in OI 15,600
Bid Price 40.45
Offer Price 43.95
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
32.10 -20.40 -38.86% 740.00
Previous Close 52.50
Open 45.80
High 46.85
Low 28.30
Vol 5,81,100
Open Interest (OI) 1,79,400
Change in OI 3,900
Bid Price 30.70
Offer Price 33.70
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
23.90 -18.00 -42.96% 748.20
Previous Close 41.90
Open 36.05
High 36.95
Low 21.00
Vol 5,48,600
Open Interest (OI) 1,75,500
Change in OI 41,600
Bid Price 23.00
Offer Price 26.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE720.00
18.10 -13.65 -42.99% 754.00
Previous Close 31.75
Open 27.60
High 28.10
Low 15.15
Vol 3,28,900
Open Interest (OI) 2,88,600
Change in OI 24,700
Bid Price 16.05
Offer Price 18.45
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE700.00
12.05 -12.10 -50.10% 760.05
Previous Close 24.15
Open 20.95
High 21.45
Low 10.85
Vol 4,97,900
Open Interest (OI) 3,38,000
Change in OI 13,000
Bid Price 11.60
Offer Price 14.40
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1040.00
1.65 -1.75 -51.47% 770.45
Previous Close 3.40
Open 1.65
High 1.65
Low 1.65
Vol 1,300
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.60
Offer Price 3.50
Bid Quantity 1,300
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% 689.40
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 84.85
Offer Price 99.30
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
8.15 -10.15 -55.46% 763.95
Previous Close 18.30
Open 15.00
High 15.45
Low 7.60
Vol 4,14,700
Open Interest (OI) 1,14,400
Change in OI 45,500
Bid Price 7.75
Offer Price 8.20
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1020.00
1.55 -2.55 -62.20% 770.55
Previous Close 4.10
Open 2.20
High 2.25
Low 1.55
Vol 13,000
Open Interest (OI) 10,400
Change in OI 0
Bid Price 1.00
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
PE600.00
1.40 -3.45 -71.13% 770.70
Previous Close 4.85
Open 4.60
High 4.60
Low 1.40
Vol 1,32,600
Open Interest (OI) 85,800
Change in OI 44,200
Bid Price 1.40
Offer Price 1.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1100.00
1.50 -39.00 -96.30% 770.60
Previous Close 40.50
Open 0.85
High 1.50
Low 0.85
Vol 2,600
Open Interest (OI) 1,300
Change in OI 0
Bid Price 1.00
Offer Price 3.00
Bid Quantity 1,300
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE820.00
68.00 0.00 0.00% 704.10
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 30.30
Offer Price 49.05
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% 747.10
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 30.50
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% 722.10
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 40.45
Offer Price 54.85
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% 697.10
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 14.50
Offer Price 36.90
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% 764.20
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 7.90
Offer Price 36.60
Bid Quantity 2,600
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