Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
744.00
Change Change %
-15.45 -2.03%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
744.05
Change Change %
-15.10 -1.99%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE560.00
1.00 0.40 66.67% 743.00
Previous Close 0.60
Open 0.60
High 1.00
Low 0.60
Vol 2,000
Open Interest (OI) 17,000
Change in OI -1,000
Bid Price 0.55
Offer Price 1.80
Bid Quantity 1,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE720.00
27.70 5.15 22.84% 716.30
Previous Close 22.55
Open 19.50
High 28.25
Low 18.00
Vol 6,03,000
Open Interest (OI) 3,95,000
Change in OI -19,000
Bid Price 27.50
Offer Price 27.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE680.00
13.40 2.40 21.82% 730.60
Previous Close 11.00
Open 9.65
High 13.65
Low 8.75
Vol 3,67,000
Open Interest (OI) 2,12,000
Change in OI 3,000
Bid Price 13.20
Offer Price 13.45
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE800.00
77.60 13.75 21.53% 666.40
Previous Close 63.85
Open 61.80
High 77.60
Low 55.00
Vol 41,000
Open Interest (OI) 35,000
Change in OI -14,000
Bid Price 74.00
Offer Price 76.80
Bid Quantity 4,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE760.00
49.10 8.30 20.34% 694.90
Previous Close 40.80
Open 37.05
High 49.80
Low 33.35
Vol 8,50,000
Open Interest (OI) 2,33,000
Change in OI -4,000
Bid Price 47.35
Offer Price 49.15
Bid Quantity 1,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE700.00
19.30 3.10 19.14% 724.70
Previous Close 16.20
Open 13.80
High 20.00
Low 12.75
Vol 14,48,000
Open Interest (OI) 3,66,000
Change in OI 15,000
Bid Price 19.00
Offer Price 19.65
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE660.00
8.70 1.35 18.37% 735.30
Previous Close 7.35
Open 6.30
High 8.85
Low 5.95
Vol 3,10,000
Open Interest (OI) 3,11,000
Change in OI 1,000
Bid Price 8.20
Offer Price 8.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE740.00
36.25 5.30 17.12% 707.75
Previous Close 30.95
Open 26.25
High 38.25
Low 25.00
Vol 12,81,000
Open Interest (OI) 2,37,000
Change in OI -3,000
Bid Price 36.25
Offer Price 37.85
Bid Quantity 1,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE640.00
5.65 0.75 15.31% 738.35
Previous Close 4.90
Open 4.95
High 5.65
Low 3.95
Vol 1,66,000
Open Interest (OI) 1,15,000
Change in OI 26,000
Bid Price 5.50
Offer Price 5.85
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE780.00
60.90 7.65 14.37% 683.10
Previous Close 53.25
Open 46.10
High 63.15
Low 43.70
Vol 1,74,000
Open Interest (OI) 62,000
Change in OI 5,000
Bid Price 60.50
Offer Price 62.10
Bid Quantity 2,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE620.00
3.25 0.10 3.17% 740.75
Previous Close 3.15
Open 2.35
High 3.25
Low 2.35
Vol 32,000
Open Interest (OI) 48,000
Change in OI -6,000
Bid Price 3.00
Offer Price 3.80
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE540.00
0.50 0.00 0.00% 743.50
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 0.35
Offer Price 2.90
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE560.00
158.00 0.00 0.00% 586.00
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 164.10
Offer Price 213.10
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE820.00
75.70 0.00 0.00% 668.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 88.90
Offer Price 92.05
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE840.00
91.85 0.00 0.00% 652.15
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 103.45
Offer Price 110.05
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE640.00
152.10 0.00 0.00% 591.90
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 107.10
Offer Price 112.10
Bid Quantity 8,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE880.00
132.05 0.00 0.00% 611.95
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 139.65
Offer Price 148.05
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE400.00
0.35 0.00 0.00% 743.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.15
Offer Price 0.95
Bid Quantity 9,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE500.00
283.00 0.00 0.00% 461.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 239.15
Offer Price 250.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE500.00
0.90 0.00 0.00% 743.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.45
Offer Price 0.75
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE620.00
127.45 0.00 0.00% 616.55
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 112.65
Offer Price 159.85
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE860.00
104.80 0.00 0.00% 639.20
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 120.90
Offer Price 130.10
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE200.00
0.15 0.00 0.00% 743.85
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 0.05
Offer Price 0.45
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE600.00
160.00 -5.00 -3.03% 584.00
Previous Close 165.00
Open 160.00
High 160.00
Low 160.00
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 130.00
Offer Price 181.90
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE600.00
2.15 -0.15 -6.52% 741.85
Previous Close 2.30
Open 1.90
High 2.65
Low 1.80
Vol 1,52,000
Open Interest (OI) 2,80,000
Change in OI 11,000
Bid Price 2.15
Offer Price 2.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE660.00
107.20 -10.25 -8.73% 636.80
Previous Close 117.45
Open 111.15
High 111.15
Low 105.75
Vol 3,000
Open Interest (OI) 14,000
Change in OI 1,000
Bid Price 88.05
Offer Price 101.50
Bid Quantity 1,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE700.00
63.90 -14.10 -18.08% 680.10
Previous Close 78.00
Open 81.60
High 84.60
Low 61.35
Vol 1,11,000
Open Interest (OI) 1,11,000
Change in OI 16,000
Bid Price 63.65
Offer Price 65.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE740.00
41.85 -9.40 -18.34% 702.15
Previous Close 51.25
Open 54.95
High 61.50
Low 39.80
Vol 3,48,000
Open Interest (OI) 2,56,000
Change in OI 49,000
Bid Price 41.60
Offer Price 42.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE680.00
76.90 -17.40 -18.45% 667.10
Previous Close 94.30
Open 91.75
High 91.75
Low 76.90
Vol 7,000
Open Interest (OI) 14,000
Change in OI -3,000
Bid Price 75.85
Offer Price 79.70
Bid Quantity 16,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE720.00
51.00 -13.30 -20.68% 693.00
Previous Close 64.30
Open 65.20
High 66.10
Low 50.00
Vol 64,000
Open Interest (OI) 1,27,000
Change in OI 19,000
Bid Price 51.65
Offer Price 53.45
Bid Quantity 3,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE760.00
32.70 -9.35 -22.24% 711.30
Previous Close 42.05
Open 42.00
High 50.00
Low 31.40
Vol 9,99,000
Open Interest (OI) 4,91,000
Change in OI 86,000
Bid Price 32.90
Offer Price 33.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE780.00
25.90 -7.65 -22.80% 718.10
Previous Close 33.55
Open 35.55
High 40.35
Low 24.45
Vol 16,04,000
Open Interest (OI) 5,22,000
Change in OI 57,000
Bid Price 25.85
Offer Price 26.00
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE840.00
12.25 -3.70 -23.20% 731.75
Previous Close 15.95
Open 17.50
High 19.00
Low 11.65
Vol 4,79,000
Open Interest (OI) 2,99,000
Change in OI -3,000
Bid Price 12.00
Offer Price 12.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE820.00
15.50 -4.95 -24.21% 728.50
Previous Close 20.45
Open 22.40
High 24.45
Low 14.60
Vol 8,28,000
Open Interest (OI) 5,60,000
Change in OI 9,000
Bid Price 15.45
Offer Price 16.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE800.00
20.05 -6.55 -24.62% 723.95
Previous Close 26.60
Open 28.00
High 31.50
Low 19.00
Vol 20,13,000
Open Interest (OI) 10,10,000
Change in OI 30,000
Bid Price 20.00
Offer Price 20.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE880.00
7.15 -2.35 -24.74% 736.85
Previous Close 9.50
Open 9.95
High 11.50
Low 6.90
Vol 4,02,000
Open Interest (OI) 2,44,000
Change in OI 3,000
Bid Price 7.00
Offer Price 7.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE900.00
5.25 -1.90 -26.57% 738.75
Previous Close 7.15
Open 8.00
High 8.30
Low 5.00
Vol 2,78,000
Open Interest (OI) 2,75,000
Change in OI 33,000
Bid Price 5.15
Offer Price 5.25
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
CE860.00
9.10 -3.35 -26.91% 734.90
Previous Close 12.45
Open 13.80
High 14.60
Low 8.90
Vol 4,63,000
Open Interest (OI) 2,25,000
Change in OI 5,000
Bid Price 9.00
Offer Price 10.05
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
25-06-2020
OPTSTK
PE580.00
0.65 -0.70 -51.85% 743.35
Previous Close 1.35
Open 1.40
High 2.85
Low 0.65
Vol 3,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.85
Offer Price 1.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
CE680.00
84.00 0.00 0.00% 660.00
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 87.85
Offer Price 104.35
Bid Quantity 20,800
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
PE680.00
30.00 0.00 0.00% 714.00
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 20.15
Offer Price 37.05
Bid Quantity 20,800
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
CE600.00
130.00 0.00 0.00% 614.00
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 148.20
Offer Price 162.60
Bid Quantity 20,800
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
PE700.00
41.00 0.00 0.00% 703.00
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 28.30
Offer Price 44.50
Bid Quantity 20,800
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
PE800.00
95.00 0.00 0.00% 649.00
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 82.85
Offer Price 100.40
Bid Quantity 20,800
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
CE880.00
16.00 0.00 0.00% 728.00
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 16.00
Offer Price 20.00
Bid Quantity 14,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
CE760.00
44.10 0.00 0.00% 699.90
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 48.65
Offer Price 61.50
Bid Quantity 20,800
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
CE800.00
39.05 -15.00 -27.75% 704.95
Previous Close 54.05
Open 40.40
High 40.40
Low 37.10
Vol 9,100
Open Interest (OI) 9,100
Change in OI 1,300
Bid Price 36.30
Offer Price 39.70
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-07-2020
OPTSTK
PE760.00
61.00 -171.15 -73.72% 683.00
Previous Close 232.15
Open 60.00
High 61.00
Low 60.00
Vol 2,600
Open Interest (OI) 1,300
Change in OI 0
Bid Price 59.20
Offer Price 71.85
Bid Quantity 20,800
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
27-08-2020
OPTSTK
PE760.00
70.00 -70.80 -50.28% 674.00
Previous Close 140.80
Open 70.00
High 70.00
Low 70.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.00
Offer Price 147.00
Bid Quantity 0
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