Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
382.40
Change Change %
-9.90 -2.52%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
382.35
Change Change %
-9.80 -2.50%

Updated:03 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
PE200.00
2.15 0.10 4.88% 380.25
Previous Close 2.05
Open 4.45
High 4.45
Low 2.00
Vol 31,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 2.05
Offer Price 2.40
Bid Quantity 5,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE600.00
2.40 0.10 4.35% 380.00
Previous Close 2.30
Open 1.85
High 4.45
Low 1.50
Vol 1,04,000
Open Interest (OI) 1,04,000
Change in OI 0
Bid Price 2.10
Offer Price 2.50
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
9.45 0.20 2.16% 372.95
Previous Close 9.25
Open 4.05
High 17.20
Low 4.05
Vol 1,43,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 6.40
Offer Price 9.40
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
27.60 0.35 1.28% 354.80
Previous Close 27.25
Open 40.45
High 60.00
Low 23.00
Vol 5,52,000
Open Interest (OI) 1,27,000
Change in OI 0
Bid Price 26.55
Offer Price 28.05
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
15.55 0.05 0.32% 366.85
Previous Close 15.50
Open 30.00
High 42.00
Low 13.55
Vol 2,43,000
Open Interest (OI) 64,000
Change in OI 0
Bid Price 15.00
Offer Price 15.95
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE360.00
48.10 0.10 0.21% 334.30
Previous Close 48.00
Open 37.95
High 70.00
Low 29.95
Vol 71,000
Open Interest (OI) 49,000
Change in OI 0
Bid Price 47.25
Offer Price 49.95
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE460.00
70.00 0.00 0.00% 312.40
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 82.10
Offer Price 96.40
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE520.00
5.30 0.00 0.00% 377.10
Previous Close 5.30
Open 3.90
High 9.00
Low 3.90
Vol 10,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 4.70
Offer Price 5.45
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% 250.90
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 134.75
Offer Price 149.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE540.00
35.00 0.00 0.00% 347.40
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 136.15
Offer Price 186.45
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% 185.40
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 151.05
Offer Price 217.00
Bid Quantity 23,000
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% 346.70
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 74.35
Offer Price 86.15
Bid Quantity 2,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE580.00
2.00 0.00 0.00% 380.40
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 1.65
Offer Price 6.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE220.00
3.80 0.00 0.00% 378.60
Previous Close 3.80
Open 7.95
High 7.95
Low 3.80
Vol 6,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 3.30
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
CE340.00
55.75 0.00 0.00% 326.65
Previous Close 55.75
Open 55.75
High 55.75
Low 55.75
Vol 1,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 59.80
Offer Price 68.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE280.00
8.50 0.00 0.00% 373.90
Previous Close 8.50
Open 20.00
High 27.50
Low 8.45
Vol 31,000
Open Interest (OI) 13,000
Change in OI 0
Bid Price 7.10
Offer Price 10.30
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% 257.45
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 121.00
Offer Price 129.90
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE620.00
4.80 0.00 0.00% 377.60
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 0.55
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
59.60 0.00 0.00% 322.80
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 70.50
Offer Price 82.80
Bid Quantity 1,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE420.00
54.00 0.00 0.00% 328.40
Previous Close 54.00
Open 84.65
High 84.65
Low 50.40
Vol 5,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 57.55
Offer Price 63.70
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
130.00 0.00 0.00% 252.40
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 99.80
Offer Price 113.00
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE700.00
0.80 0.00 0.00% 381.60
Previous Close 0.80
Open 1.05
High 2.00
Low 0.80
Vol 7,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.95
Offer Price 4.20
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
117.65 0.00 0.00% 264.75
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 90.40
Offer Price 101.75
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE240.00
5.50 0.00 0.00% 376.90
Previous Close 5.50
Open 13.05
High 14.00
Low 5.50
Vol 25,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 6.00
Offer Price 6.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE380.00
38.00 -0.05 -0.13% 344.40
Previous Close 38.05
Open 30.00
High 60.20
Low 20.50
Vol 4,49,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 37.40
Offer Price 38.75
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
29.00 -0.05 -0.17% 353.40
Previous Close 29.05
Open 36.90
High 48.50
Low 12.50
Vol 12,07,000
Open Interest (OI) 2,39,000
Change in OI 0
Bid Price 28.30
Offer Price 29.50
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE400.00
46.85 -0.20 -0.43% 335.55
Previous Close 47.05
Open 70.00
High 78.95
Low 37.15
Vol 3,60,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 46.30
Offer Price 47.90
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE300.00
11.80 -0.15 -1.26% 370.60
Previous Close 11.95
Open 17.30
High 34.00
Low 11.20
Vol 7,13,000
Open Interest (OI) 1,51,000
Change in OI 0
Bid Price 11.55
Offer Price 12.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE540.00
3.65 -0.05 -1.35% 378.75
Previous Close 3.70
Open 4.00
High 7.90
Low 2.50
Vol 1,06,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 3.60
Offer Price 4.70
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
6.90 -0.10 -1.43% 375.50
Previous Close 7.00
Open 6.00
High 13.50
Low 3.10
Vol 7,40,000
Open Interest (OI) 2,86,000
Change in OI 0
Bid Price 6.90
Offer Price 7.10
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
CE440.00
16.00 -0.40 -2.44% 366.40
Previous Close 16.40
Open 8.20
High 29.95
Low 7.50
Vol 5,30,000
Open Interest (OI) 86,000
Change in OI 0
Bid Price 15.30
Offer Price 16.75
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
6.50 -0.20 -2.99% 375.90
Previous Close 6.70
Open 15.00
High 20.10
Low 6.10
Vol 86,000
Open Interest (OI) 25,000
Change in OI 0
Bid Price 6.15
Offer Price 7.45
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
21.00 -0.85 -3.89% 361.40
Previous Close 21.85
Open 17.00
High 38.20
Low 10.30
Vol 7,51,000
Open Interest (OI) 1,21,000
Change in OI 0
Bid Price 20.05
Offer Price 22.00
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
12.00 -0.55 -4.38% 370.40
Previous Close 12.55
Open 5.70
High 22.50
Low 5.30
Vol 3,60,000
Open Interest (OI) 1,01,000
Change in OI 0
Bid Price 11.30
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
PE340.00
19.25 -1.00 -4.94% 363.15
Previous Close 20.25
Open 30.00
High 51.45
Low 17.95
Vol 5,02,000
Open Interest (OI) 1,63,000
Change in OI 0
Bid Price 19.75
Offer Price 20.35
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AUROPHARMA
30-04-2020
OPTSTK
PE380.00
32.90 -3.05 -8.48% 349.50
Previous Close 35.95
Open 51.00
High 70.00
Low 30.20
Vol 4,05,000
Open Interest (OI) 70,000
Change in OI 0
Bid Price 33.00
Offer Price 36.60
Bid Quantity 1,000
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% 337.40
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 15.00
Offer Price 125.00
Bid Quantity 2,000
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