Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
413.15
Change Change %
23.65 6.07%

Updated:31 Mar, 2020, 15:59 PM IST

BSE
413.05
Change Change %
23.75 6.10%

Updated:31 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE420.00
46.30 37.50 426.14% 366.85
Previous Close 8.80
Open 52.85
High 52.85
Low 45.35
Vol 17,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 42.70
Offer Price 47.15
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE300.00
117.65 41.30 54.09% 295.50
Previous Close 76.35
Open 117.65
High 117.65
Low 117.65
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 95.25
Offer Price 134.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE200.00
2.65 0.65 32.50% 410.50
Previous Close 2.00
Open 1.60
High 2.65
Low 1.60
Vol 3,000
Open Interest (OI) 7,000
Change in OI 2,000
Bid Price 1.00
Offer Price 2.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE420.00
38.00 7.65 25.21% 375.15
Previous Close 30.35
Open 36.80
High 39.05
Low 33.55
Vol 3,65,000
Open Interest (OI) 73,000
Change in OI -4,000
Bid Price 37.05
Offer Price 38.00
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
12.50 2.45 24.38% 400.65
Previous Close 10.05
Open 14.25
High 14.25
Low 11.05
Vol 2,39,000
Open Interest (OI) 2,15,000
Change in OI 24,000
Bid Price 12.10
Offer Price 12.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE460.00
21.30 4.15 24.20% 391.85
Previous Close 17.15
Open 21.00
High 23.10
Low 20.10
Vol 60,000
Open Interest (OI) 42,000
Change in OI 13,000
Bid Price 20.85
Offer Price 22.85
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
29.00 5.60 23.93% 384.15
Previous Close 23.40
Open 27.60
High 30.15
Low 25.75
Vol 1,34,000
Open Interest (OI) 36,000
Change in OI -1,000
Bid Price 22.05
Offer Price 29.95
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
48.30 8.60 21.66% 364.85
Previous Close 39.70
Open 45.95
High 49.90
Low 43.20
Vol 3,38,000
Open Interest (OI) 1,70,000
Change in OI 6,000
Bid Price 48.00
Offer Price 48.50
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE380.00
60.45 9.75 19.23% 352.70
Previous Close 50.70
Open 55.65
High 62.70
Low 55.65
Vol 28,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 58.75
Offer Price 63.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE340.00
86.10 12.00 16.19% 327.05
Previous Close 74.10
Open 86.10
High 86.10
Low 86.10
Vol 1,000
Open Interest (OI) 9,000
Change in OI 1,000
Bid Price 85.05
Offer Price 99.60
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE360.00
71.85 8.25 12.97% 341.30
Previous Close 63.60
Open 68.45
High 71.85
Low 68.30
Vol 3,000
Open Interest (OI) 38,000
Change in OI -1,000
Bid Price 70.65
Offer Price 78.25
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE480.00
16.90 0.20 1.20% 396.25
Previous Close 16.70
Open 15.15
High 16.90
Low 15.15
Vol 5,000
Open Interest (OI) 11,000
Change in OI 3,000
Bid Price 13.60
Offer Price 20.00
Bid Quantity 1,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE520.00
40.00 0.00 0.00% 373.15
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 109.10
Offer Price 123.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE540.00
35.00 0.00 0.00% 378.15
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 108.20
Offer Price 156.10
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE560.00
197.00 0.00 0.00% 216.15
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 145.00
Offer Price 182.10
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE320.00
35.70 0.00 0.00% 377.45
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 98.50
Offer Price 114.10
Bid Quantity 8,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE580.00
2.00 0.00 0.00% 411.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 3.10
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
PE500.00
124.95 0.00 0.00% 288.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 93.40
Offer Price 106.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE620.00
4.80 0.00 0.00% 408.35
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 1.05
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
PE480.00
130.00 0.00 0.00% 283.15
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 77.35
Offer Price 91.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE700.00
1.60 -0.10 -5.88% 411.55
Previous Close 1.70
Open 1.60
High 1.60
Low 1.60
Vol 1,000
Open Interest (OI) 6,000
Change in OI 1,000
Bid Price 1.60
Offer Price 4.90
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE540.00
6.45 -0.45 -6.52% 406.70
Previous Close 6.90
Open 6.50
High 7.90
Low 5.50
Vol 10,000
Open Interest (OI) 40,000
Change in OI 3,000
Bid Price 6.40
Offer Price 7.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE260.00
4.50 -1.50 -25.00% 408.65
Previous Close 6.00
Open 4.05
High 5.80
Low 4.05
Vol 5,000
Open Interest (OI) 2,000
Change in OI 1,000
Bid Price 4.05
Offer Price 8.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE380.00
29.60 -10.30 -25.81% 383.55
Previous Close 39.90
Open 33.25
High 36.75
Low 29.00
Vol 1,09,000
Open Interest (OI) 43,000
Change in OI 7,000
Bid Price 28.05
Offer Price 35.95
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
36.65 -12.95 -26.11% 376.50
Previous Close 49.60
Open 40.30
High 43.30
Low 36.25
Vol 72,000
Open Interest (OI) 45,000
Change in OI 19,000
Bid Price 36.55
Offer Price 38.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE360.00
23.60 -9.05 -27.72% 389.55
Previous Close 32.65
Open 28.05
High 29.00
Low 23.45
Vol 24,000
Open Interest (OI) 32,000
Change in OI 5,000
Bid Price 20.25
Offer Price 24.00
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
2.95 -1.20 -28.92% 410.20
Previous Close 4.15
Open 4.15
High 4.15
Low 2.70
Vol 36,000
Open Interest (OI) 83,000
Change in OI 15,000
Bid Price 2.75
Offer Price 3.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE340.00
19.00 -7.90 -29.37% 394.15
Previous Close 26.90
Open 22.45
High 22.45
Low 19.00
Vol 8,000
Open Interest (OI) 49,000
Change in OI 3,000
Bid Price 15.35
Offer Price 20.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE320.00
15.00 -6.40 -29.91% 398.15
Previous Close 21.40
Open 17.10
High 18.30
Low 14.00
Vol 6,000
Open Interest (OI) 20,000
Change in OI 1,000
Bid Price 14.10
Offer Price 14.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE440.00
59.60 -30.40 -33.78% 353.55
Previous Close 90.00
Open 59.60
High 59.60
Low 59.60
Vol 1,000
Open Interest (OI) 0
Change in OI 0
Bid Price 49.40
Offer Price 62.70
Bid Quantity 2,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE300.00
10.00 -6.10 -37.89% 403.15
Previous Close 16.10
Open 14.00
High 14.55
Low 9.70
Vol 87,000
Open Interest (OI) 73,000
Change in OI -1,000
Bid Price 9.60
Offer Price 10.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE460.00
70.00 -49.00 -41.18% 343.15
Previous Close 119.00
Open 70.00
High 70.00
Low 70.00
Vol 1,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 63.95
Offer Price 73.90
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
28-05-2020
OPTSTK
CE440.00
45.00 0.00 0.00% 368.15
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 0.00
Offer Price 136.00
Bid Quantity 0
Offer Quantity 1,000

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