Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
828.10
Change Change %
17.30 2.13%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
828.40
Change Change %
17.35 2.14%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE920.00
3.00 1.10 57.89% 825.10
Previous Close 1.90
Open 1.90
High 3.55
Low 1.50
Vol 29,900
Open Interest (OI) 3,25,000
Change in OI -28,600
Bid Price 2.70
Offer Price 3.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE800.00
34.80 12.70 57.47% 793.30
Previous Close 22.10
Open 30.00
High 43.50
Low 22.30
Vol 59,800
Open Interest (OI) 3,52,300
Change in OI -54,600
Bid Price 30.05
Offer Price 37.80
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE820.00
23.35 7.25 45.03% 804.75
Previous Close 16.10
Open 12.00
High 30.00
Low 10.00
Vol 98,800
Open Interest (OI) 3,44,500
Change in OI -92,300
Bid Price 18.00
Offer Price 23.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE1100.00
0.20 0.05 33.33% 827.90
Previous Close 0.15
Open 0.25
High 0.25
Low 0.10
Vol 14,300
Open Interest (OI) 1,22,200
Change in OI -10,400
Bid Price 0.10
Offer Price 0.50
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE860.00
56.25 11.35 25.28% 771.85
Previous Close 44.90
Open 56.25
High 56.25
Low 56.25
Vol 1,300
Open Interest (OI) 1,72,900
Change in OI 0
Bid Price 35.00
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE780.00
41.00 3.50 9.33% 787.10
Previous Close 37.50
Open 71.00
High 71.00
Low 41.00
Vol 2,600
Open Interest (OI) 57,200
Change in OI -2,600
Bid Price 41.05
Offer Price 68.00
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE1040.00
1.05 0.05 5.00% 827.05
Previous Close 1.00
Open 1.10
High 1.10
Low 1.05
Vol 2,600
Open Interest (OI) 1,19,600
Change in OI -2,600
Bid Price 0.40
Offer Price 1.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE740.00
95.25 0.00 0.00% 732.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 0.00
Offer Price 90.00
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE1000.00
132.00 0.00 0.00% 696.10
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE840.00
13.50 0.00 0.00% 814.60
Previous Close 13.50
Open 13.00
High 23.00
Low 9.00
Vol 2,50,900
Open Interest (OI) 8,94,400
Change in OI -2,47,000
Bid Price 13.50
Offer Price 14.80
Bid Quantity 7,800
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE640.00
0.10 0.00 0.00% 828.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE1020.00
0.45 0.00 0.00% 827.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,100
Change in OI 0
Bid Price 0.40
Offer Price 2.60
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE760.00
74.40 0.00 0.00% 753.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,100
Change in OI 0
Bid Price 0.00
Offer Price 90.00
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE900.00
71.85 -3.75 -4.96% 756.25
Previous Close 75.60
Open 71.85
High 71.85
Low 71.85
Vol 1,300
Open Interest (OI) 1,30,000
Change in OI 0
Bid Price 65.50
Offer Price 103.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE960.00
1.90 -0.15 -7.32% 826.20
Previous Close 2.05
Open 1.50
High 1.90
Low 1.45
Vol 11,700
Open Interest (OI) 1,83,300
Change in OI -11,700
Bid Price 1.15
Offer Price 1.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE900.00
2.80 -0.25 -8.20% 825.30
Previous Close 3.05
Open 3.05
High 6.50
Low 2.60
Vol 2,58,700
Open Interest (OI) 10,58,200
Change in OI -2,36,600
Bid Price 3.00
Offer Price 3.20
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE860.00
7.05 -1.00 -12.42% 821.05
Previous Close 8.05
Open 8.05
High 13.50
Low 5.30
Vol 1,37,800
Open Interest (OI) 5,77,200
Change in OI -1,36,500
Bid Price 7.15
Offer Price 9.90
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE840.00
25.20 -3.80 -13.10% 802.90
Previous Close 29.00
Open 26.50
High 37.00
Low 24.95
Vol 15,600
Open Interest (OI) 2,00,200
Change in OI -14,300
Bid Price 24.00
Offer Price 37.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE980.00
0.95 -0.15 -13.64% 827.15
Previous Close 1.10
Open 1.30
High 1.30
Low 0.85
Vol 13,000
Open Interest (OI) 80,600
Change in OI -11,700
Bid Price 0.85
Offer Price 1.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE880.00
51.20 -8.75 -14.60% 776.90
Previous Close 59.95
Open 50.15
High 51.20
Low 50.10
Vol 5,200
Open Interest (OI) 2,23,600
Change in OI 0
Bid Price 50.00
Offer Price 100.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE880.00
4.50 -0.90 -16.67% 823.60
Previous Close 5.40
Open 8.00
High 8.40
Low 3.05
Vol 1,10,500
Open Interest (OI) 5,23,900
Change in OI -1,05,300
Bid Price 4.60
Offer Price 5.95
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE1000.00
0.40 -0.20 -33.33% 827.70
Previous Close 0.60
Open 0.30
High 0.65
Low 0.30
Vol 63,700
Open Interest (OI) 5,60,300
Change in OI -63,700
Bid Price 0.40
Offer Price 0.50
Bid Quantity 10,400
Offer Quantity 14,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE700.00
0.45 -0.40 -47.06% 827.65
Previous Close 0.85
Open 0.60
High 0.70
Low 0.45
Vol 9,100
Open Interest (OI) 3,06,800
Change in OI -6,500
Bid Price 0.45
Offer Price 0.95
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
CE940.00
1.50 -1.40 -48.28% 826.60
Previous Close 2.90
Open 2.00
High 2.00
Low 0.90
Vol 59,800
Open Interest (OI) 2,61,300
Change in OI -59,800
Bid Price 1.50
Offer Price 1.65
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE820.00
13.00 -12.40 -48.82% 815.10
Previous Close 25.40
Open 14.00
High 17.00
Low 11.60
Vol 44,200
Open Interest (OI) 3,02,900
Change in OI -42,900
Bid Price 12.05
Offer Price 21.80
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE800.00
7.55 -7.40 -49.50% 820.55
Previous Close 14.95
Open 10.10
High 13.75
Low 6.20
Vol 75,400
Open Interest (OI) 5,73,300
Change in OI -72,800
Bid Price 6.85
Offer Price 8.00
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE720.00
0.50 -0.50 -50.00% 827.60
Previous Close 1.00
Open 0.55
High 1.00
Low 0.25
Vol 14,300
Open Interest (OI) 98,800
Change in OI -14,300
Bid Price 0.30
Offer Price 2.50
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE780.00
3.75 -4.85 -56.40% 824.35
Previous Close 8.60
Open 4.00
High 5.40
Low 3.40
Vol 18,200
Open Interest (OI) 3,19,800
Change in OI -16,900
Bid Price 3.50
Offer Price 4.00
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE740.00
1.00 -1.40 -58.33% 827.10
Previous Close 2.40
Open 1.50
High 2.00
Low 1.00
Vol 29,900
Open Interest (OI) 1,06,600
Change in OI -29,900
Bid Price 1.00
Offer Price 0.00
Bid Quantity 3,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
24-09-2020
OPTSTK
PE760.00
2.00 -3.00 -60.00% 826.10
Previous Close 5.00
Open 2.60
High 5.00
Low 2.00
Vol 44,200
Open Interest (OI) 2,19,700
Change in OI -42,900
Bid Price 2.00
Offer Price 2.85
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE740.00
17.00 0.00 0.00% 811.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,900
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE800.00
75.30 0.00 0.00% 752.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,000
Change in OI 0
Bid Price 20.80
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE1000.00
14.00 0.00 0.00% 814.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,400
Change in OI 0
Bid Price 5.05
Offer Price 19.90
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
27.90 0.00 0.00% 800.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,800
Change in OI 0
Bid Price 2.30
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE860.00
47.50 0.00 0.00% 780.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,300
Change in OI 0
Bid Price 0.00
Offer Price 54.95
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE780.00
31.50 0.00 0.00% 796.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,900
Change in OI 0
Bid Price 11.00
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
PE680.00
9.85 0.00 0.00% 818.25
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 1.00
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE820.00
63.10 0.00 0.00% 765.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,900
Change in OI 0
Bid Price 0.10
Offer Price 66.50
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
56.00 0.00 0.00% 772.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,76,800
Change in OI 0
Bid Price 20.05
Offer Price 56.00
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
60.00 0.00 0.00% 768.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,400
Change in OI 0
Bid Price 27.05
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE880.00
41.00 0.00 0.00% 787.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 0.00
Offer Price 59.95
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE760.00
25.00 0.00 0.00% 803.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,300
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 3,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
PE800.00
30.00 -9.25 -23.57% 798.10
Previous Close 39.25
Open 30.00
High 30.00
Low 30.00
Vol 1,300
Open Interest (OI) 32,500
Change in OI 0
Bid Price 30.65
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
29-10-2020
OPTSTK
CE900.00
25.00 -8.55 -25.48% 803.10
Previous Close 33.55
Open 25.00
High 25.00
Low 25.00
Vol 1,300
Open Interest (OI) 1,15,700
Change in OI 0
Bid Price 23.25
Offer Price 27.00
Bid Quantity 1,300
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