AUROPHARMA
Aurobindo Pharma Ltd
Historical option data for AUROPHARMA
16 Sep 2024 04:10 PM IST
| AUROPHARMA 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1564.00 | 14.2 | -1.90 | 19,83,300 | 26,400 | 8,17,850 | ||||
| 13 Sept | 1567.25 | 16.1 | -1.55 | 24,91,500 | 93,500 | 7,95,850 | ||||
| 12 Sept | 1561.45 | 17.65 | 8.85 | 57,63,450 | 71,500 | 7,02,350 | ||||
| 11 Sept | 1507.40 | 8.8 | -1.35 | 9,65,800 | 84,150 | 6,35,250 | ||||
| 10 Sept | 1518.40 | 10.15 | -1.85 | 3,41,550 | 15,950 | 5,50,550 | ||||
| 9 Sept | 1518.50 | 12 | -4.35 | 4,89,500 | 42,350 | 5,36,250 | ||||
| 6 Sept | 1537.40 | 16.35 | 0.50 | 5,88,500 | -39,050 | 4,95,550 | ||||
| 5 Sept | 1533.55 | 15.85 | -7.15 | 5,28,550 | 55,000 | 5,34,600 | ||||
| 4 Sept | 1550.15 | 23 | -0.45 | 3,73,450 | 2,200 | 4,78,500 | ||||
| 3 Sept | 1549.40 | 23.45 | -1.70 | 5,94,550 | 2,750 | 4,76,300 | ||||
| 2 Sept | 1553.95 | 25.15 | -8.65 | 4,27,900 | 41,250 | 4,73,550 | ||||
| 30 Aug | 1569.40 | 33.8 | 1.70 | 7,43,050 | 22,550 | 4,33,400 | ||||
| 29 Aug | 1563.15 | 32.1 | -0.90 | 4,36,700 | 81,950 | 4,08,650 | ||||
| 28 Aug | 1564.20 | 33 | 4.60 | 8,18,400 | 73,700 | 3,25,050 | ||||
| 27 Aug | 1551.95 | 28.4 | -0.60 | 2,45,300 | 20,350 | 2,52,450 | ||||
| 26 Aug | 1547.85 | 29 | 2.95 | 1,84,800 | 45,650 | 2,32,100 | ||||
|
|
||||||||||
| 23 Aug | 1538.20 | 26.05 | -0.75 | 1,17,150 | -6,600 | 1,86,450 | ||||
| 22 Aug | 1533.85 | 26.8 | 5.20 | 1,05,600 | 19,250 | 1,89,750 | ||||
| 21 Aug | 1511.50 | 21.6 | -4.40 | 1,87,000 | 22,000 | 1,69,950 | ||||
| 20 Aug | 1537.30 | 26 | 1.00 | 64,900 | 0 | 1,47,950 | ||||
| 19 Aug | 1519.20 | 25 | 1.20 | 1,69,950 | 56,100 | 1,48,500 | ||||
| 16 Aug | 1502.75 | 23.8 | -6.20 | 2,44,200 | -4,400 | 91,850 | ||||
| 14 Aug | 1519.70 | 30 | 0.50 | 68,750 | 4,400 | 98,450 | ||||
| 13 Aug | 1505.80 | 29.5 | 1,44,650 | 95,700 | 95,700 | |||||
For Aurobindo Pharma Ltd - strike price 1600 expiring on 26SEP2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 16 Sept AUROPHARMA was trading at 1564.00. The strike last trading price was 14.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 817850
On 13 Sept AUROPHARMA was trading at 1567.25. The strike last trading price was 16.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 795850
On 12 Sept AUROPHARMA was trading at 1561.45. The strike last trading price was 17.65, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 702350
On 11 Sept AUROPHARMA was trading at 1507.40. The strike last trading price was 8.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 84150 which increased total open position to 635250
On 10 Sept AUROPHARMA was trading at 1518.40. The strike last trading price was 10.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 550550
On 9 Sept AUROPHARMA was trading at 1518.50. The strike last trading price was 12, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 536250
On 6 Sept AUROPHARMA was trading at 1537.40. The strike last trading price was 16.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -39050 which decreased total open position to 495550
On 5 Sept AUROPHARMA was trading at 1533.55. The strike last trading price was 15.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 534600
On 4 Sept AUROPHARMA was trading at 1550.15. The strike last trading price was 23, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 478500
On 3 Sept AUROPHARMA was trading at 1549.40. The strike last trading price was 23.45, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 476300
On 2 Sept AUROPHARMA was trading at 1553.95. The strike last trading price was 25.15, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 473550
On 30 Aug AUROPHARMA was trading at 1569.40. The strike last trading price was 33.8, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 433400
On 29 Aug AUROPHARMA was trading at 1563.15. The strike last trading price was 32.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 81950 which increased total open position to 408650
On 28 Aug AUROPHARMA was trading at 1564.20. The strike last trading price was 33, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 73700 which increased total open position to 325050
On 27 Aug AUROPHARMA was trading at 1551.95. The strike last trading price was 28.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 20350 which increased total open position to 252450
On 26 Aug AUROPHARMA was trading at 1547.85. The strike last trading price was 29, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 45650 which increased total open position to 232100
On 23 Aug AUROPHARMA was trading at 1538.20. The strike last trading price was 26.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 186450
On 22 Aug AUROPHARMA was trading at 1533.85. The strike last trading price was 26.8, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 189750
On 21 Aug AUROPHARMA was trading at 1511.50. The strike last trading price was 21.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 169950
On 20 Aug AUROPHARMA was trading at 1537.30. The strike last trading price was 26, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147950
On 19 Aug AUROPHARMA was trading at 1519.20. The strike last trading price was 25, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 148500
On 16 Aug AUROPHARMA was trading at 1502.75. The strike last trading price was 23.8, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 91850
On 14 Aug AUROPHARMA was trading at 1519.70. The strike last trading price was 30, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 98450
On 13 Aug AUROPHARMA was trading at 1505.80. The strike last trading price was 29.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 95700 which increased total open position to 95700
| AUROPHARMA 1600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1564.00 | 47.35 | 2.20 | 2,26,600 | 1,100 | 1,00,650 |
| 13 Sept | 1567.25 | 45.15 | -1.75 | 4,15,800 | 12,100 | 99,550 |
| 12 Sept | 1561.45 | 46.9 | -47.10 | 4,61,450 | 32,450 | 86,900 |
| 11 Sept | 1507.40 | 94 | 10.40 | 8,250 | 0 | 54,450 |
| 10 Sept | 1518.40 | 83.6 | -4.25 | 1,650 | -1,100 | 54,450 |
| 9 Sept | 1518.50 | 87.85 | -0.15 | 10,450 | -1,650 | 55,000 |
| 6 Sept | 1537.40 | 88 | 12.90 | 17,050 | -5,500 | 57,200 |
| 5 Sept | 1533.55 | 75.1 | 12.35 | 14,850 | 4,950 | 62,700 |
| 4 Sept | 1550.15 | 62.75 | -1.90 | 12,650 | 0 | 57,750 |
| 3 Sept | 1549.40 | 64.65 | 2.90 | 46,750 | -1,100 | 57,750 |
| 2 Sept | 1553.95 | 61.75 | 8.40 | 58,850 | 5,500 | 59,400 |
| 30 Aug | 1569.40 | 53.35 | -3.35 | 39,600 | 7,700 | 53,900 |
| 29 Aug | 1563.15 | 56.7 | -4.30 | 16,500 | -550 | 46,200 |
| 28 Aug | 1564.20 | 61 | -9.00 | 59,950 | 37,950 | 46,750 |
| 27 Aug | 1551.95 | 70 | -15.00 | 4,950 | 3,850 | 8,800 |
| 26 Aug | 1547.85 | 85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1538.20 | 85 | 0.00 | 0 | 3,300 | 0 |
| 22 Aug | 1533.85 | 85 | -15.00 | 3,300 | 0 | 1,650 |
| 21 Aug | 1511.50 | 100 | 4.65 | 1,100 | 550 | 1,100 |
| 20 Aug | 1537.30 | 95.35 | -294.25 | 550 | 0 | 0 |
| 19 Aug | 1519.20 | 389.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1502.75 | 389.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1519.70 | 389.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1505.80 | 389.6 | 0 | 0 | 0 | |
For Aurobindo Pharma Ltd - strike price 1600 expiring on 26SEP2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 16 Sept AUROPHARMA was trading at 1564.00. The strike last trading price was 47.35, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 100650
On 13 Sept AUROPHARMA was trading at 1567.25. The strike last trading price was 45.15, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 99550
On 12 Sept AUROPHARMA was trading at 1561.45. The strike last trading price was 46.9, which was -47.10 lower than the previous day. The implied volatity was -, the open interest changed by 32450 which increased total open position to 86900
On 11 Sept AUROPHARMA was trading at 1507.40. The strike last trading price was 94, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54450
On 10 Sept AUROPHARMA was trading at 1518.40. The strike last trading price was 83.6, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 54450
On 9 Sept AUROPHARMA was trading at 1518.50. The strike last trading price was 87.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 55000
On 6 Sept AUROPHARMA was trading at 1537.40. The strike last trading price was 88, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 57200
On 5 Sept AUROPHARMA was trading at 1533.55. The strike last trading price was 75.1, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 62700
On 4 Sept AUROPHARMA was trading at 1550.15. The strike last trading price was 62.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57750
On 3 Sept AUROPHARMA was trading at 1549.40. The strike last trading price was 64.65, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 57750
On 2 Sept AUROPHARMA was trading at 1553.95. The strike last trading price was 61.75, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 59400
On 30 Aug AUROPHARMA was trading at 1569.40. The strike last trading price was 53.35, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 53900
On 29 Aug AUROPHARMA was trading at 1563.15. The strike last trading price was 56.7, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 46200
On 28 Aug AUROPHARMA was trading at 1564.20. The strike last trading price was 61, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 46750
On 27 Aug AUROPHARMA was trading at 1551.95. The strike last trading price was 70, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 8800
On 26 Aug AUROPHARMA was trading at 1547.85. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug AUROPHARMA was trading at 1538.20. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 0
On 22 Aug AUROPHARMA was trading at 1533.85. The strike last trading price was 85, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 21 Aug AUROPHARMA was trading at 1511.50. The strike last trading price was 100, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1100
On 20 Aug AUROPHARMA was trading at 1537.30. The strike last trading price was 95.35, which was -294.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug AUROPHARMA was trading at 1519.20. The strike last trading price was 389.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug AUROPHARMA was trading at 1502.75. The strike last trading price was 389.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug AUROPHARMA was trading at 1519.70. The strike last trading price was 389.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug AUROPHARMA was trading at 1505.80. The strike last trading price was 389.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0