Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
772.65
Change Change %
5.00 0.65%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
773.95
Change Change %
5.20 0.68%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE760.00
47.10 2.80 6.32% 725.55
Previous Close 44.30
Open 46.60
High 49.30
Low 39.40
Vol 1,28,050
Open Interest (OI) 90,350
Change in OI 5,850
Bid Price 45.05
Offer Price 46.85
Bid Quantity 650
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE820.00
21.70 1.25 6.11% 750.95
Previous Close 20.45
Open 21.95
High 23.65
Low 17.75
Vol 2,28,800
Open Interest (OI) 2,10,600
Change in OI 14,300
Bid Price 21.25
Offer Price 22.95
Bid Quantity 650
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE840.00
16.10 0.90 5.92% 756.55
Previous Close 15.20
Open 16.10
High 17.90
Low 13.20
Vol 2,41,150
Open Interest (OI) 1,67,700
Change in OI 18,200
Bid Price 15.50
Offer Price 16.75
Bid Quantity 1,950
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE800.00
28.15 1.45 5.43% 744.50
Previous Close 26.70
Open 28.10
High 30.60
Low 23.50
Vol 5,97,350
Open Interest (OI) 6,38,300
Change in OI 65,000
Bid Price 27.80
Offer Price 29.50
Bid Quantity 650
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE780.00
36.50 1.80 5.19% 736.15
Previous Close 34.70
Open 35.05
High 39.00
Low 31.00
Vol 2,73,650
Open Interest (OI) 1,81,350
Change in OI 33,150
Bid Price 35.35
Offer Price 36.50
Bid Quantity 650
Offer Quantity 9,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE860.00
12.00 0.55 4.80% 760.65
Previous Close 11.45
Open 12.60
High 13.20
Low 9.95
Vol 1,11,150
Open Interest (OI) 82,550
Change in OI 9,750
Bid Price 11.70
Offer Price 12.80
Bid Quantity 650
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE880.00
8.80 0.20 2.33% 763.85
Previous Close 8.60
Open 10.00
High 10.00
Low 7.35
Vol 83,200
Open Interest (OI) 49,400
Change in OI 3,900
Bid Price 8.65
Offer Price 8.95
Bid Quantity 650
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE920.00
134.00 0.00 0.00% 638.65
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 127.25
Offer Price 170.25
Bid Quantity 14,950
Offer Quantity 14,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE720.00
97.00 0.00 0.00% 675.65
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 41.45
Offer Price 81.65
Bid Quantity 1,950
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE940.00
18.90 0.00 0.00% 753.75
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 0.20
Offer Price 8.00
Bid Quantity 20,150
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE940.00
172.00 0.00 0.00% 600.65
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 151.00
Offer Price 192.45
Bid Quantity 14,950
Offer Quantity 14,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE880.00
95.00 0.00 0.00% 677.65
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 93.45
Offer Price 125.40
Bid Quantity 14,950
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE860.00
78.00 0.00 0.00% 694.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 74.15
Offer Price 113.25
Bid Quantity 1,950
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE840.00
88.10 -2.90 -3.19% 684.55
Previous Close 91.00
Open 81.15
High 88.15
Low 79.00
Vol 4,550
Open Interest (OI) 21,450
Change in OI 1,950
Bid Price 57.90
Offer Price 89.90
Bid Quantity 14,950
Offer Quantity 14,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE800.00
54.80 -1.85 -3.27% 717.85
Previous Close 56.65
Open 56.00
High 60.50
Low 52.35
Vol 17,550
Open Interest (OI) 1,15,050
Change in OI -9,750
Bid Price 52.70
Offer Price 56.40
Bid Quantity 650
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE900.00
6.55 -0.35 -5.07% 766.10
Previous Close 6.90
Open 6.95
High 7.50
Low 5.30
Vol 1,66,400
Open Interest (OI) 2,06,050
Change in OI -650
Bid Price 5.45
Offer Price 6.65
Bid Quantity 650
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE780.00
42.00 -3.90 -8.50% 730.65
Previous Close 45.90
Open 42.05
High 48.30
Low 39.10
Vol 57,850
Open Interest (OI) 1,36,500
Change in OI 10,400
Bid Price 41.00
Offer Price 42.50
Bid Quantity 1,300
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE1000.00
3.60 -0.40 -10.00% 769.05
Previous Close 4.00
Open 3.80
High 3.80
Low 3.60
Vol 1,300
Open Interest (OI) 5,200
Change in OI 1,300
Bid Price 1.50
Offer Price 4.90
Bid Quantity 650
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE700.00
80.95 -9.05 -10.06% 691.70
Previous Close 90.00
Open 86.00
High 86.00
Low 80.95
Vol 2,600
Open Interest (OI) 1,300
Change in OI 0
Bid Price 83.75
Offer Price 93.30
Bid Quantity 650
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE740.00
23.90 -2.70 -10.15% 748.75
Previous Close 26.60
Open 23.95
High 29.05
Low 21.70
Vol 2,86,000
Open Interest (OI) 1,90,450
Change in OI 35,750
Bid Price 24.00
Offer Price 24.60
Bid Quantity 3,900
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE760.00
32.25 -3.80 -10.54% 740.40
Previous Close 36.05
Open 30.75
High 38.00
Low 29.75
Vol 2,77,550
Open Interest (OI) 3,70,500
Change in OI 32,500
Bid Price 31.10
Offer Price 33.10
Bid Quantity 650
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE820.00
67.85 -9.15 -11.88% 704.80
Previous Close 77.00
Open 67.60
High 67.85
Low 67.60
Vol 1,300
Open Interest (OI) 22,750
Change in OI -650
Bid Price 31.70
Offer Price 77.40
Bid Quantity 650
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE720.00
17.00 -2.35 -12.14% 755.65
Previous Close 19.35
Open 15.85
High 21.10
Low 15.40
Vol 2,68,450
Open Interest (OI) 1,02,050
Change in OI 52,650
Bid Price 16.30
Offer Price 17.45
Bid Quantity 650
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE700.00
12.10 -1.75 -12.64% 760.55
Previous Close 13.85
Open 11.35
High 15.30
Low 10.80
Vol 2,41,150
Open Interest (OI) 1,93,050
Change in OI 40,950
Bid Price 11.45
Offer Price 12.35
Bid Quantity 650
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE740.00
59.00 -11.00 -15.71% 713.65
Previous Close 70.00
Open 56.00
High 60.00
Low 52.00
Vol 5,850
Open Interest (OI) 5,200
Change in OI 0
Bid Price 47.95
Offer Price 61.75
Bid Quantity 1,300
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE600.00
1.75 -0.35 -16.67% 770.90
Previous Close 2.10
Open 2.50
High 2.50
Low 1.65
Vol 19,500
Open Interest (OI) 58,500
Change in OI 6,500
Bid Price 0.75
Offer Price 3.10
Bid Quantity 650
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE680.00
8.25 -1.75 -17.50% 764.40
Previous Close 10.00
Open 8.50
High 10.65
Low 7.20
Vol 91,650
Open Interest (OI) 39,650
Change in OI 8,450
Bid Price 6.75
Offer Price 8.95
Bid Quantity 1,300
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE660.00
5.95 -1.45 -19.59% 766.70
Previous Close 7.40
Open 4.05
High 7.35
Low 4.05
Vol 7,150
Open Interest (OI) 21,450
Change in OI 3,250
Bid Price 5.00
Offer Price 6.50
Bid Quantity 2,600
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
CE920.00
5.05 -1.70 -25.19% 767.60
Previous Close 6.75
Open 4.85
High 5.05
Low 4.85
Vol 1,300
Open Interest (OI) 14,300
Change in OI 0
Bid Price 3.10
Offer Price 5.05
Bid Quantity 650
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
26-11-2020
OPTSTK
PE620.00
2.50 -17.25 -87.34% 770.15
Previous Close 19.75
Open 2.50
High 2.50
Low 2.50
Vol 650
Open Interest (OI) 650
Change in OI 0
Bid Price 1.40
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
31-12-2020
OPTSTK
PE740.00
30.00 0.00 0.00% 742.65
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 30.00
Offer Price 0.00
Bid Quantity 650
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
31-12-2020
OPTSTK
CE800.00
60.00 0.00 0.00% 712.65
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 33.00
Offer Price 63.90
Bid Quantity 650
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
31-12-2020
OPTSTK
CE840.00
58.00 0.00 0.00% 714.65
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 19.50
Offer Price 58.00
Bid Quantity 650
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
31-12-2020
OPTSTK
CE780.00
50.00 -41.65 -45.44% 722.65
Previous Close 91.65
Open 50.00
High 50.00
Low 50.00
Vol 650
Open Interest (OI) 650
Change in OI 0
Bid Price 50.50
Offer Price 55.40
Bid Quantity 650
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
31-12-2020
OPTSTK
CE900.00
15.50 -39.00 -71.56% 757.15
Previous Close 54.50
Open 15.50
High 15.50
Low 15.50
Vol 650
Open Interest (OI) 650
Change in OI 0
Bid Price 14.10
Offer Price 22.00
Bid Quantity 650
Offer Quantity 650

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