Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
426.75
Change Change %
44.35 11.60%

Updated:07 Apr, 2020, 13:19 PM IST

BSE
428.60
Change Change %
46.25 12.10%

Updated:07 Apr, 2020, 13:25 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
1.70 0.90 112.50% 425.05
Previous Close 0.80
Open 3.10
High 3.10
Low 1.20
Vol 25,000
Open Interest (OI) 25,000
Change in OI 16,000
Bid Price 1.65
Offer Price 1.95
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
30.25 13.85 84.45% 396.50
Previous Close 16.40
Open 22.45
High 34.55
Low 17.50
Vol 6,76,000
Open Interest (OI) 1,29,000
Change in OI 43,000
Bid Price 30.20
Offer Price 30.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE420.00
39.70 17.85 81.69% 387.05
Previous Close 21.85
Open 25.20
High 44.95
Low 24.15
Vol 7,86,000
Open Interest (OI) 1,48,000
Change in OI 27,000
Bid Price 40.20
Offer Price 40.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE580.00
3.55 1.55 77.50% 423.20
Previous Close 2.00
Open 3.55
High 3.55
Low 3.55
Vol 2,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 2.50
Offer Price 5.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE360.00
85.10 37.10 77.29% 341.65
Previous Close 48.00
Open 61.00
High 85.10
Low 61.00
Vol 7,000
Open Interest (OI) 49,000
Change in OI 0
Bid Price 76.90
Offer Price 83.05
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
16.15 6.90 74.59% 410.60
Previous Close 9.25
Open 11.00
High 20.00
Low 9.95
Vol 1,61,000
Open Interest (OI) 45,000
Change in OI 13,000
Bid Price 16.35
Offer Price 16.60
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
6.45 2.75 74.32% 420.30
Previous Close 3.70
Open 3.80
High 8.90
Low 3.80
Vol 70,000
Open Interest (OI) 76,000
Change in OI 13,000
Bid Price 6.45
Offer Price 6.70
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
50.50 21.45 73.84% 376.25
Previous Close 29.05
Open 33.50
High 58.15
Low 32.00
Vol 6,19,000
Open Interest (OI) 1,43,000
Change in OI -96,000
Bid Price 52.05
Offer Price 52.75
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE380.00
66.00 27.95 73.46% 360.75
Previous Close 38.05
Open 46.20
High 69.50
Low 41.60
Vol 68,000
Open Interest (OI) 26,000
Change in OI -14,000
Bid Price 65.70
Offer Price 66.60
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE460.00
21.75 9.20 73.31% 405.00
Previous Close 12.55
Open 15.00
High 26.80
Low 13.95
Vol 4,83,000
Open Interest (OI) 1,24,000
Change in OI 23,000
Bid Price 22.25
Offer Price 22.65
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE500.00
11.85 4.85 69.29% 414.90
Previous Close 7.00
Open 8.55
High 15.00
Low 6.55
Vol 5,98,000
Open Interest (OI) 2,92,000
Change in OI 6,000
Bid Price 11.95
Offer Price 12.20
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE520.00
8.50 3.20 60.38% 418.25
Previous Close 5.30
Open 6.50
High 11.70
Low 6.05
Vol 47,000
Open Interest (OI) 16,000
Change in OI 11,000
Bid Price 8.65
Offer Price 9.20
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE600.00
3.00 0.70 30.43% 423.75
Previous Close 2.30
Open 2.30
High 3.60
Low 2.10
Vol 1,11,000
Open Interest (OI) 1,27,000
Change in OI 23,000
Bid Price 3.00
Offer Price 3.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE300.00
134.05 16.40 13.94% 292.70
Previous Close 117.65
Open 134.05
High 134.05
Low 134.05
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 130.25
Offer Price 139.50
Bid Quantity 1,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE460.00
70.00 0.00 0.00% 356.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 49.65
Offer Price 58.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE520.00
131.50 0.00 0.00% 295.25
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 92.35
Offer Price 105.75
Bid Quantity 4,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE540.00
35.00 0.00 0.00% 391.75
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 109.45
Offer Price 125.90
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% 229.75
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 127.45
Offer Price 143.90
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% 391.05
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 108.55
Offer Price 121.60
Bid Quantity 7,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE340.00
55.75 0.00 0.00% 371.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 93.65
Offer Price 100.50
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE620.00
4.80 0.00 0.00% 421.95
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 1.10
Offer Price 4.45
Bid Quantity 2,000
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% 296.75
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 63.05
Offer Price 73.45
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE240.00
5.50 0.00 0.00% 421.25
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 1.65
Offer Price 3.50
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
100.05 -24.90 -19.93% 326.70
Previous Close 124.95
Open 100.05
High 100.05
Low 100.05
Vol 1,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 80.40
Offer Price 86.85
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE640.00
1.95 -0.60 -23.53% 424.80
Previous Close 2.55
Open 1.95
High 1.95
Low 1.95
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.95
Offer Price 5.00
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE440.00
43.50 -16.10 -27.01% 383.25
Previous Close 59.60
Open 42.00
High 44.60
Low 40.75
Vol 9,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 40.55
Offer Price 41.85
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE420.00
31.10 -22.90 -42.41% 395.65
Previous Close 54.00
Open 45.00
High 47.00
Low 30.00
Vol 1,67,000
Open Interest (OI) 38,000
Change in OI 29,000
Bid Price 31.05
Offer Price 31.35
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE200.00
1.15 -0.90 -43.90% 425.60
Previous Close 2.05
Open 1.50
High 1.55
Low 1.10
Vol 15,000
Open Interest (OI) 19,000
Change in OI 5,000
Bid Price 1.15
Offer Price 1.30
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE560.00
6.00 -5.10 -45.95% 420.75
Previous Close 11.10
Open 6.00
High 6.00
Low 6.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 3.05
Offer Price 7.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE280.00
4.50 -4.00 -47.06% 422.25
Previous Close 8.50
Open 6.40
High 6.40
Low 3.90
Vol 14,000
Open Interest (OI) 13,000
Change in OI 0
Bid Price 4.10
Offer Price 4.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE400.00
23.95 -23.10 -49.10% 402.80
Previous Close 47.05
Open 36.50
High 37.00
Low 22.60
Vol 2,71,000
Open Interest (OI) 1,07,000
Change in OI 44,000
Bid Price 23.40
Offer Price 23.65
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE380.00
18.10 -17.85 -49.65% 408.65
Previous Close 35.95
Open 26.60
High 28.05
Low 16.35
Vol 2,48,000
Open Interest (OI) 1,03,000
Change in OI 33,000
Bid Price 17.25
Offer Price 17.65
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE300.00
5.65 -6.30 -52.72% 421.10
Previous Close 11.95
Open 7.20
High 8.95
Low 5.20
Vol 1,49,000
Open Interest (OI) 1,64,000
Change in OI 13,000
Bid Price 5.50
Offer Price 6.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE360.00
12.85 -14.40 -52.84% 413.90
Previous Close 27.25
Open 18.50
High 20.00
Low 12.00
Vol 2,55,000
Open Interest (OI) 1,77,000
Change in OI 50,000
Bid Price 12.75
Offer Price 12.95
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE320.00
7.30 -8.20 -52.90% 419.45
Previous Close 15.50
Open 8.05
High 10.00
Low 6.70
Vol 99,000
Open Interest (OI) 59,000
Change in OI -5,000
Bid Price 7.10
Offer Price 7.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE340.00
9.30 -10.95 -54.07% 417.45
Previous Close 20.25
Open 12.90
High 13.85
Low 8.30
Vol 2,16,000
Open Interest (OI) 1,53,000
Change in OI -10,000
Bid Price 9.30
Offer Price 9.45
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE260.00
3.00 -3.70 -55.22% 423.75
Previous Close 6.70
Open 3.75
High 4.40
Low 2.50
Vol 29,000
Open Interest (OI) 31,000
Change in OI 6,000
Bid Price 2.65
Offer Price 3.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE220.00
1.60 -2.20 -57.89% 425.15
Previous Close 3.80
Open 1.60
High 1.60
Low 1.60
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 1.25
Offer Price 1.85
Bid Quantity 1,000
Offer Quantity 2,000

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