Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
438.15
Change Change %
-7.55 -1.69%

Updated:08 Apr, 2020, 16:02 PM IST

BSE
438.25
Change Change %
-7.25 -1.63%

Updated:08 Apr, 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
CE560.00
10.40 4.40 73.33% 427.75
Previous Close 6.00
Open 10.15
High 10.50
Low 8.30
Vol 27,000
Open Interest (OI) 9,000
Change in OI 8,000
Bid Price 7.00
Offer Price 10.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE620.00
7.50 2.70 56.25% 430.65
Previous Close 4.80
Open 6.50
High 8.00
Low 6.50
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 3.05
Offer Price 6.95
Bid Quantity 3,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE580.00
7.60 2.45 47.57% 430.55
Previous Close 5.15
Open 9.00
High 10.00
Low 7.50
Vol 17,000
Open Interest (OI) 9,000
Change in OI 4,000
Bid Price 6.30
Offer Price 7.80
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE600.00
5.30 1.25 30.86% 432.85
Previous Close 4.05
Open 4.00
High 12.70
Low 2.90
Vol 4,20,000
Open Interest (OI) 1,51,000
Change in OI 14,000
Bid Price 5.00
Offer Price 5.35
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE200.00
1.55 0.35 29.17% 436.60
Previous Close 1.20
Open 0.95
High 1.85
Low 0.95
Vol 19,000
Open Interest (OI) 23,000
Change in OI 4,000
Bid Price 1.35
Offer Price 1.85
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE640.00
2.50 0.55 28.21% 435.65
Previous Close 1.95
Open 2.50
High 2.50
Low 2.50
Vol 3,000
Open Interest (OI) 4,000
Change in OI 3,000
Bid Price 3.10
Offer Price 4.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE420.00
28.60 5.35 23.01% 409.55
Previous Close 23.25
Open 29.90
High 33.75
Low 21.00
Vol 4,45,000
Open Interest (OI) 75,000
Change in OI 25,000
Bid Price 28.30
Offer Price 28.95
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
11.25 2.10 22.95% 426.90
Previous Close 9.15
Open 9.15
High 23.85
Low 9.15
Vol 5,78,000
Open Interest (OI) 1,16,000
Change in OI 47,000
Bid Price 10.85
Offer Price 11.35
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE400.00
21.95 3.85 21.27% 416.20
Previous Close 18.10
Open 23.00
High 25.65
Low 17.00
Vol 7,49,000
Open Interest (OI) 1,45,000
Change in OI 22,000
Bid Price 21.05
Offer Price 21.95
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
2.85 0.45 18.75% 435.30
Previous Close 2.40
Open 3.05
High 3.05
Low 2.80
Vol 5,000
Open Interest (OI) 29,000
Change in OI 0
Bid Price 2.85
Offer Price 4.00
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
37.25 5.80 18.44% 400.90
Previous Close 31.45
Open 31.20
High 41.00
Low 28.00
Vol 3,68,000
Open Interest (OI) 41,000
Change in OI 32,000
Bid Price 37.25
Offer Price 38.20
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
8.45 1.15 15.75% 429.70
Previous Close 7.30
Open 7.85
High 9.50
Low 6.90
Vol 1,97,000
Open Interest (OI) 1,80,000
Change in OI 29,000
Bid Price 7.95
Offer Price 8.45
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
74.05 9.05 13.92% 364.10
Previous Close 65.00
Open 67.50
High 74.05
Low 58.00
Vol 5,000
Open Interest (OI) 10,000
Change in OI 4,000
Bid Price 75.95
Offer Price 78.80
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
5.75 0.70 13.86% 432.40
Previous Close 5.05
Open 5.50
High 6.00
Low 4.50
Vol 77,000
Open Interest (OI) 1,62,000
Change in OI 5,000
Bid Price 5.05
Offer Price 6.00
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE380.00
15.90 1.90 13.57% 422.25
Previous Close 14.00
Open 16.45
High 19.25
Low 13.10
Vol 2,36,000
Open Interest (OI) 1,02,000
Change in OI 3,000
Bid Price 15.05
Offer Price 16.25
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
14.60 1.70 13.18% 423.55
Previous Close 12.90
Open 12.50
High 28.00
Low 12.50
Vol 3,31,000
Open Interest (OI) 55,000
Change in OI 33,000
Bid Price 14.25
Offer Price 14.65
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
6.80 0.75 12.40% 431.35
Previous Close 6.05
Open 7.10
High 7.35
Low 5.75
Vol 47,000
Open Interest (OI) 63,000
Change in OI -1,000
Bid Price 6.05
Offer Price 7.25
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
50.00 5.00 11.11% 388.15
Previous Close 45.00
Open 43.00
High 52.60
Low 38.50
Vol 84,000
Open Interest (OI) 21,000
Change in OI 16,000
Bid Price 46.70
Offer Price 51.55
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
4.40 0.40 10.00% 433.75
Previous Close 4.00
Open 4.20
High 4.40
Low 3.50
Vol 15,000
Open Interest (OI) 20,000
Change in OI 5,000
Bid Price 3.70
Offer Price 4.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE700.00
2.30 0.15 6.98% 435.85
Previous Close 2.15
Open 1.50
High 4.60
Low 1.50
Vol 69,000
Open Interest (OI) 45,000
Change in OI 19,000
Bid Price 1.85
Offer Price 2.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE500.00
18.45 1.15 6.65% 419.70
Previous Close 17.30
Open 13.85
High 36.30
Low 12.50
Vol 15,44,000
Open Interest (OI) 3,52,000
Change in OI 45,000
Bid Price 18.00
Offer Price 18.90
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE360.00
11.35 0.65 6.07% 426.80
Previous Close 10.70
Open 13.75
High 14.50
Low 9.60
Vol 2,80,000
Open Interest (OI) 1,76,000
Change in OI -16,000
Bid Price 11.15
Offer Price 11.95
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
100.30 5.15 5.41% 337.85
Previous Close 95.15
Open 106.00
High 106.00
Low 92.10
Vol 13,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 87.05
Offer Price 99.25
Bid Quantity 2,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE480.00
23.75 0.40 1.71% 414.40
Previous Close 23.35
Open 18.30
High 43.80
Low 16.55
Vol 8,30,000
Open Interest (OI) 1,36,000
Change in OI 75,000
Bid Price 23.75
Offer Price 25.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE520.00
131.50 0.00 0.00% 306.65
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 86.15
Offer Price 101.65
Bid Quantity 6,000
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% 403.15
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 102.75
Offer Price 116.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE560.00
197.00 0.00 0.00% 241.15
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 121.20
Offer Price 134.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE320.00
35.70 0.00 0.00% 402.45
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 117.10
Offer Price 131.40
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE220.00
1.90 0.00 0.00% 436.25
Previous Close 1.90
Open 1.90
High 1.90
Low 1.90
Vol 1,000
Open Interest (OI) 5,000
Change in OI 1,000
Bid Price 1.20
Offer Price 1.80
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE340.00
55.75 0.00 0.00% 382.40
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 99.85
Offer Price 117.05
Bid Quantity 12,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE300.00
134.05 0.00 0.00% 304.10
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 135.60
Offer Price 150.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE380.00
80.65 -0.05 -0.06% 357.50
Previous Close 80.70
Open 94.00
High 106.30
Low 76.55
Vol 22,000
Open Interest (OI) 17,000
Change in OI -6,000
Bid Price 71.75
Offer Price 76.55
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
29.95 -1.05 -3.39% 408.20
Previous Close 31.00
Open 23.15
High 52.95
Low 23.10
Vol 8,96,000
Open Interest (OI) 1,68,000
Change in OI 45,000
Bid Price 29.70
Offer Price 31.30
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
49.30 -3.45 -6.54% 388.85
Previous Close 52.75
Open 44.85
High 70.05
Low 35.75
Vol 74,000
Open Interest (OI) 70,000
Change in OI -33,000
Bid Price 47.75
Offer Price 50.35
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE400.00
61.05 -4.95 -7.50% 377.10
Previous Close 66.00
Open 58.00
High 92.00
Low 56.55
Vol 75,000
Open Interest (OI) 1,21,000
Change in OI -14,000
Bid Price 61.00
Offer Price 62.45
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
36.90 -3.20 -7.98% 401.25
Previous Close 40.10
Open 32.05
High 63.10
Low 32.00
Vol 4,48,000
Open Interest (OI) 1,39,000
Change in OI -6,000
Bid Price 36.90
Offer Price 39.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE480.00
62.00 -68.00 -52.31% 376.15
Previous Close 130.00
Open 50.40
High 64.00
Low 50.40
Vol 3,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 62.05
Offer Price 65.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE240.00
1.15 -4.35 -79.09% 437.00
Previous Close 5.50
Open 1.15
High 1.15
Low 1.15
Vol 1,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 1.60
Offer Price 3.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
28-05-2020
OPTSTK
CE440.00
45.00 0.00 0.00% 393.15
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 99.90
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