AUROPHARMA

Aurobindo Pharma Ltd

1163.6 -13.80 (-1.17%)

L: 1160.5 H: 1178.3

Back to Option Chain

Historical option data for AUROPHARMA
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

AUROPHARMA 30-DEC-2025 1280 CE
Delta: 0.09 Vega: 0.46 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1163.60	3.25 ₹ 1,787.5	-0.85 -467.50	28.18	214 1,17,700	31 17,050	417 2,29,350
8 Dec	1177.40	4 ₹ 2,200	-6.9 -3795.00	26.02	388 2,13,400	60 33,000	387 2,12,850
5 Dec	1217.60	10.8 ₹ 5,940	-3.85 -2117.50	23.32	249 1,36,950	18 9,900	329 1,80,950
4 Dec	1223.10	14.2 ₹ 7,810	3.45 1897.50	25.43	334 1,83,700	22 12,100	310 1,70,500
3 Dec	1208.90	10.85 ₹ 5,967.5	-1.8 -990.00	24.41	235 1,29,250	1 550	287 1,57,850
2 Dec	1215.20	13.1 ₹ 7,205	-1.15 -632.50	24.84	95 52,250	-4 -2,200	291 1,60,050
1 Dec	1216.20	14.25 ₹ 7,837.5	-3.2 -1760.00	25.54	246 1,35,300	56 30,800	295 1,62,250
28 Nov	1226.70	14.9 ₹ 8,195	-5.8 -3190.00	23.26	276 1,51,800	-21 -11,550	238 1,30,900
27 Nov	1235.80	20.25 ₹ 11,137.5	-0.45 -247.50	22.65	381 2,09,550	-2 -1,100	259 1,42,450
26 Nov	1227.40	21.65 ₹ 11,907.5	4.8 2640.00	23.37	510 2,80,500	36 19,800	258 1,41,900
25 Nov	1208.00	16.65 ₹ 9,157.5	4.6 2530.00	26.35	177 97,350	89 48,950	223 1,22,650
24 Nov	1194.00	11.65 ₹ 6,407.5	-5.25 -2887.50	24.07	111 61,050	45 24,750	134 73,700
21 Nov	1205.90	17 ₹ 9,350	0.45 247.50	25.49	95 52,250	23 12,650	89 48,950
20 Nov	1207.70	16.8 ₹ 9,240	-8.1 -4455.00	23.56	59 32,450	26 14,300	66 36,300
19 Nov	1235.80	24.9 ₹ 13,695	-5.4 -2970.00	23.48	21 11,550	10 5,500	40 22,000
18 Nov	1239.30	30.3 ₹ 16,665	1.05 577.50	25.43	14 7,700	7 3,850	29 15,950
17 Nov	1236.90	30.8 ₹ 16,940	9.7 5335.00	24.57	24 13,200	22 12,100	22 12,100
14 Nov	1222.50	21.1 ₹ 11,605	0 0.00	2.15	0 0	0 0	0 0
13 Nov	1210.20	21.1 ₹ 11,605	0 0.00	3.45	0 0	0 0	0 0
12 Nov	1183.60	21.1 ₹ 11,605	0 0.00	4.54	0 0	0 0	0 0
11 Nov	1168.20	21.1 ₹ 11,605	0 0.00	5.99	0 0	0 0	0 0
28 Oct	1099.40	21.1 ₹ 11,605	0 0.00	8.38	0 0	0 0	0 0
21 Oct	1100.50	21.1 ₹ 11,605	0 0.00	-	0 0	0 0	0 0
16 Oct	1106.30	21.1 ₹ 11,605	0 0.00	-	0 0	0 0	0 0

15 Oct	1111.00	21.1 ₹ 11,605	0 0.00	-	0 0	0 0	0 0
14 Oct	1124.80	21.1 ₹ 11,605	0 0.00	-	0 0	0 0	0 0
13 Oct	1136.80	21.1 ₹ 11,605	0 0.00	-	0 0	0 0	0 0
10 Oct	1130.30	21.1 ₹ 11,605	0 0.00	-	0 0	0 0	0 0
9 Oct	1119.90	21.1 ₹ 11,605	0 0.00	-	0 0	0 0	0 0
7 Oct	1090.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1096.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1093.30	0 ₹ 0	0 0.00	7.26	0 0	0 0	0 0

For Aurobindo Pharma Ltd - strike price 1280 expiring on 30DEC2025

Delta for 1280 CE is 0.09

Historical price for 1280 CE is as follows

On 9 Dec AUROPHARMA was trading at 1163.60. The strike last trading price was 3.25, which was -0.85 lower than the previous day. The implied volatity was 28.18, the open interest changed by 31 which increased total open position to 417

On 8 Dec AUROPHARMA was trading at 1177.40. The strike last trading price was 4, which was -6.9 lower than the previous day. The implied volatity was 26.02, the open interest changed by 60 which increased total open position to 387

On 5 Dec AUROPHARMA was trading at 1217.60. The strike last trading price was 10.8, which was -3.85 lower than the previous day. The implied volatity was 23.32, the open interest changed by 18 which increased total open position to 329

On 4 Dec AUROPHARMA was trading at 1223.10. The strike last trading price was 14.2, which was 3.45 higher than the previous day. The implied volatity was 25.43, the open interest changed by 22 which increased total open position to 310

On 3 Dec AUROPHARMA was trading at 1208.90. The strike last trading price was 10.85, which was -1.8 lower than the previous day. The implied volatity was 24.41, the open interest changed by 1 which increased total open position to 287

On 2 Dec AUROPHARMA was trading at 1215.20. The strike last trading price was 13.1, which was -1.15 lower than the previous day. The implied volatity was 24.84, the open interest changed by -4 which decreased total open position to 291

On 1 Dec AUROPHARMA was trading at 1216.20. The strike last trading price was 14.25, which was -3.2 lower than the previous day. The implied volatity was 25.54, the open interest changed by 56 which increased total open position to 295

On 28 Nov AUROPHARMA was trading at 1226.70. The strike last trading price was 14.9, which was -5.8 lower than the previous day. The implied volatity was 23.26, the open interest changed by -21 which decreased total open position to 238

On 27 Nov AUROPHARMA was trading at 1235.80. The strike last trading price was 20.25, which was -0.45 lower than the previous day. The implied volatity was 22.65, the open interest changed by -2 which decreased total open position to 259

On 26 Nov AUROPHARMA was trading at 1227.40. The strike last trading price was 21.65, which was 4.8 higher than the previous day. The implied volatity was 23.37, the open interest changed by 36 which increased total open position to 258

On 25 Nov AUROPHARMA was trading at 1208.00. The strike last trading price was 16.65, which was 4.6 higher than the previous day. The implied volatity was 26.35, the open interest changed by 89 which increased total open position to 223

On 24 Nov AUROPHARMA was trading at 1194.00. The strike last trading price was 11.65, which was -5.25 lower than the previous day. The implied volatity was 24.07, the open interest changed by 45 which increased total open position to 134

On 21 Nov AUROPHARMA was trading at 1205.90. The strike last trading price was 17, which was 0.45 higher than the previous day. The implied volatity was 25.49, the open interest changed by 23 which increased total open position to 89

On 20 Nov AUROPHARMA was trading at 1207.70. The strike last trading price was 16.8, which was -8.1 lower than the previous day. The implied volatity was 23.56, the open interest changed by 26 which increased total open position to 66

On 19 Nov AUROPHARMA was trading at 1235.80. The strike last trading price was 24.9, which was -5.4 lower than the previous day. The implied volatity was 23.48, the open interest changed by 10 which increased total open position to 40

On 18 Nov AUROPHARMA was trading at 1239.30. The strike last trading price was 30.3, which was 1.05 higher than the previous day. The implied volatity was 25.43, the open interest changed by 7 which increased total open position to 29

On 17 Nov AUROPHARMA was trading at 1236.90. The strike last trading price was 30.8, which was 9.7 higher than the previous day. The implied volatity was 24.57, the open interest changed by 22 which increased total open position to 22

On 14 Nov AUROPHARMA was trading at 1222.50. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0

On 13 Nov AUROPHARMA was trading at 1210.20. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0

On 12 Nov AUROPHARMA was trading at 1183.60. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0

On 11 Nov AUROPHARMA was trading at 1168.20. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0

On 28 Oct AUROPHARMA was trading at 1099.40. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 8.38, the open interest changed by 0 which decreased total open position to 0

On 21 Oct AUROPHARMA was trading at 1100.50. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct AUROPHARMA was trading at 1106.30. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct AUROPHARMA was trading at 1111.00. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct AUROPHARMA was trading at 1124.80. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct AUROPHARMA was trading at 1136.80. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct AUROPHARMA was trading at 1130.30. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct AUROPHARMA was trading at 1119.90. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct AUROPHARMA was trading at 1090.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct AUROPHARMA was trading at 1096.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct AUROPHARMA was trading at 1093.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.26, the open interest changed by 0 which decreased total open position to 0

AUROPHARMA 30DEC2025 1280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1163.60	112.05 ₹ 61,627.5	44.4 24420.00	-	6 3,300	-3 -1,650	157 86,350
8 Dec	1177.40	67.6 ₹ 37,180	2 1100.00	-	0 0	0 0	160 88,000
5 Dec	1217.60	67.6 ₹ 37,180	2 1100.00	26.61	20 11,000	-1 -550	163 89,650
4 Dec	1223.10	68.9 ₹ 37,895	11.75 6462.50	-	0 0	0 0	0 0
3 Dec	1208.90	68.9 ₹ 37,895	11.75 6462.50	-	0 0	0 0	0 0
2 Dec	1215.20	68.9 ₹ 37,895	11.75 6462.50	-	0 0	0 0	0 0
1 Dec	1216.20	68.9 ₹ 37,895	11.75 6462.50	-	0 0	15 8,250	0 0
28 Nov	1226.70	68.9 ₹ 37,895	11.75 6462.50	26.63	48 26,400	16 8,800	165 90,750
27 Nov	1235.80	57.6 ₹ 31,680	-22.75 -12512.50	26.17	46 25,300	1 550	148 81,400
26 Nov	1227.40	80.35 ₹ 44,192.5	-6.25 -3437.50	-	0 0	47 25,850	0 0
25 Nov	1208.00	80.35 ₹ 44,192.5	-6.25 -3437.50	27.78	63 34,650	47 25,850	147 80,850
24 Nov	1194.00	86.6 ₹ 47,630	4.6 2530.00	26.38	44 24,200	38 20,900	100 55,000
21 Nov	1205.90	82.3 ₹ 45,265	4.55 2502.50	27.20	70 38,500	40 22,000	61 33,550
20 Nov	1207.70	76.65 ₹ 42,157.5	15.6 8580.00	26.27	22 12,100	7 3,850	21 11,550
19 Nov	1235.80	62.15 ₹ 34,182.5	8.4 4620.00	26.16	12 6,600	3 1,650	11 6,050
18 Nov	1239.30	53.75 ₹ 29,562.5	-6.2 -3410.00	22.35	4 2,200	2 1,100	8 4,400
17 Nov	1236.90	60.3 ₹ 33,165	-42.2 -23210.00	27.26	14 7,700	-6 -3,300	5 2,750
14 Nov	1222.50	102.5 ₹ 56,375	-6.5 -3575.00	-	0 0	0 0	0 0
13 Nov	1210.20	102.5 ₹ 56,375	-6.5 -3575.00	-	0 0	3 1,650	0 0
12 Nov	1183.60	102.5 ₹ 56,375	-6.5 -3575.00	33.25	4 2,200	2 1,100	10 5,500
11 Nov	1168.20	109 ₹ 59,950	-70 -38500.00	24.60	7 3,850	3 1,650	4 2,200
28 Oct	1099.40	179 ₹ 98,450	-18.85 -10367.50	-	1 550	0 0	0 0
21 Oct	1100.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1106.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1111.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1124.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1136.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1130.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1119.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1090.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1096.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1093.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Aurobindo Pharma Ltd - strike price 1280 expiring on 30DEC2025

Delta for 1280 PE is -

Historical price for 1280 PE is as follows

On 9 Dec AUROPHARMA was trading at 1163.60. The strike last trading price was 112.05, which was 44.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 157

On 8 Dec AUROPHARMA was trading at 1177.40. The strike last trading price was 67.6, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160

On 5 Dec AUROPHARMA was trading at 1217.60. The strike last trading price was 67.6, which was 2 higher than the previous day. The implied volatity was 26.61, the open interest changed by -1 which decreased total open position to 163

On 4 Dec AUROPHARMA was trading at 1223.10. The strike last trading price was 68.9, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec AUROPHARMA was trading at 1208.90. The strike last trading price was 68.9, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec AUROPHARMA was trading at 1215.20. The strike last trading price was 68.9, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec AUROPHARMA was trading at 1216.20. The strike last trading price was 68.9, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 28 Nov AUROPHARMA was trading at 1226.70. The strike last trading price was 68.9, which was 11.75 higher than the previous day. The implied volatity was 26.63, the open interest changed by 16 which increased total open position to 165

On 27 Nov AUROPHARMA was trading at 1235.80. The strike last trading price was 57.6, which was -22.75 lower than the previous day. The implied volatity was 26.17, the open interest changed by 1 which increased total open position to 148

On 26 Nov AUROPHARMA was trading at 1227.40. The strike last trading price was 80.35, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 0

On 25 Nov AUROPHARMA was trading at 1208.00. The strike last trading price was 80.35, which was -6.25 lower than the previous day. The implied volatity was 27.78, the open interest changed by 47 which increased total open position to 147

On 24 Nov AUROPHARMA was trading at 1194.00. The strike last trading price was 86.6, which was 4.6 higher than the previous day. The implied volatity was 26.38, the open interest changed by 38 which increased total open position to 100

On 21 Nov AUROPHARMA was trading at 1205.90. The strike last trading price was 82.3, which was 4.55 higher than the previous day. The implied volatity was 27.20, the open interest changed by 40 which increased total open position to 61

On 20 Nov AUROPHARMA was trading at 1207.70. The strike last trading price was 76.65, which was 15.6 higher than the previous day. The implied volatity was 26.27, the open interest changed by 7 which increased total open position to 21

On 19 Nov AUROPHARMA was trading at 1235.80. The strike last trading price was 62.15, which was 8.4 higher than the previous day. The implied volatity was 26.16, the open interest changed by 3 which increased total open position to 11

On 18 Nov AUROPHARMA was trading at 1239.30. The strike last trading price was 53.75, which was -6.2 lower than the previous day. The implied volatity was 22.35, the open interest changed by 2 which increased total open position to 8

On 17 Nov AUROPHARMA was trading at 1236.90. The strike last trading price was 60.3, which was -42.2 lower than the previous day. The implied volatity was 27.26, the open interest changed by -6 which decreased total open position to 5

On 14 Nov AUROPHARMA was trading at 1222.50. The strike last trading price was 102.5, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov AUROPHARMA was trading at 1210.20. The strike last trading price was 102.5, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 12 Nov AUROPHARMA was trading at 1183.60. The strike last trading price was 102.5, which was -6.5 lower than the previous day. The implied volatity was 33.25, the open interest changed by 2 which increased total open position to 10

On 11 Nov AUROPHARMA was trading at 1168.20. The strike last trading price was 109, which was -70 lower than the previous day. The implied volatity was 24.60, the open interest changed by 3 which increased total open position to 4

On 28 Oct AUROPHARMA was trading at 1099.40. The strike last trading price was 179, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct AUROPHARMA was trading at 1100.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct AUROPHARMA was trading at 1106.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct AUROPHARMA was trading at 1111.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct AUROPHARMA was trading at 1124.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct AUROPHARMA was trading at 1136.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct AUROPHARMA was trading at 1130.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct AUROPHARMA was trading at 1119.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct AUROPHARMA was trading at 1093.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for AUROPHARMA

AUROPHARMA

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD