Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
382.70
Change Change %
-2.80 -0.73%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
382.70
Change Change %
-2.95 -0.76%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE430.00
5.55 0.25 4.72% 377.15
Previous Close 5.30
Open 7.55
High 7.80
Low 5.00
Vol 1,01,200
Open Interest (OI) 41,400
Change in OI 0
Bid Price 5.15
Offer Price 5.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE405.00
11.20 0.30 2.75% 371.50
Previous Close 10.90
Open 12.70
High 14.00
Low 10.70
Vol 94,300
Open Interest (OI) 41,400
Change in OI 0
Bid Price 10.55
Offer Price 11.60
Bid Quantity 23,000
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE380.00
21.10 0.50 2.43% 361.60
Previous Close 20.60
Open 24.50
High 27.40
Low 19.80
Vol 7,72,800
Open Interest (OI) 4,41,600
Change in OI -27,600
Bid Price 20.75
Offer Price 21.60
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE395.00
14.55 0.30 2.11% 368.15
Previous Close 14.25
Open 20.80
High 20.80
Low 13.95
Vol 1,12,700
Open Interest (OI) 20,700
Change in OI 0
Bid Price 13.15
Offer Price 14.75
Bid Quantity 27,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE400.00
12.70 0.20 1.60% 370.00
Previous Close 12.50
Open 15.00
High 17.70
Low 11.85
Vol 34,20,100
Open Interest (OI) 9,98,200
Change in OI 2,02,400
Bid Price 12.25
Offer Price 12.90
Bid Quantity 11,500
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE390.00
16.40 0.25 1.55% 366.30
Previous Close 16.15
Open 19.05
High 22.30
Low 15.60
Vol 12,48,900
Open Interest (OI) 3,24,300
Change in OI -50,600
Bid Price 16.60
Offer Price 16.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE370.00
27.00 0.40 1.50% 355.70
Previous Close 26.60
Open 32.00
High 33.00
Low 25.70
Vol 1,56,400
Open Interest (OI) 2,85,200
Change in OI -13,800
Bid Price 25.90
Offer Price 27.50
Bid Quantity 20,700
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE420.00
7.30 0.10 1.39% 375.40
Previous Close 7.20
Open 9.45
High 10.70
Low 6.70
Vol 13,73,100
Open Interest (OI) 4,34,700
Change in OI 20,700
Bid Price 7.25
Offer Price 7.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE360.00
32.30 0.15 0.47% 350.40
Previous Close 32.15
Open 39.35
High 40.00
Low 31.80
Vol 1,31,100
Open Interest (OI) 1,33,400
Change in OI -16,100
Bid Price 32.50
Offer Price 33.65
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE335.00
3.85 0.00 0.00% 378.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 1.40
Offer Price 5.75
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE345.00
17.75 0.00 0.00% 364.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,800
Change in OI 0
Bid Price 43.00
Offer Price 46.20
Bid Quantity 13,800
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE345.00
4.00 0.00 0.00% 378.70
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 2,300
Open Interest (OI) 50,600
Change in OI -2,300
Bid Price 4.25
Offer Price 6.25
Bid Quantity 25,300
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE410.00
34.55 0.00 0.00% 348.15
Previous Close 34.55
Open 34.75
High 34.75
Low 34.55
Vol 11,500
Open Interest (OI) 11,500
Change in OI 0
Bid Price 34.20
Offer Price 37.05
Bid Quantity 18,400
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE365.00
28.25 0.00 0.00% 354.45
Previous Close 28.25
Open 35.45
High 35.45
Low 28.25
Vol 25,300
Open Interest (OI) 43,700
Change in OI -4,600
Bid Price 29.10
Offer Price 30.50
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE365.00
11.00 0.00 0.00% 371.70
Previous Close 11.00
Open 10.15
High 11.00
Low 8.50
Vol 62,100
Open Interest (OI) 43,700
Change in OI 25,300
Bid Price 10.25
Offer Price 10.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE370.00
12.70 0.00 0.00% 370.00
Previous Close 12.70
Open 12.10
High 13.30
Low 9.45
Vol 3,33,500
Open Interest (OI) 1,49,500
Change in OI 27,600
Bid Price 12.20
Offer Price 12.70
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE415.00
14.15 0.00 0.00% 368.55
Previous Close 14.15
Open 14.15
High 14.15
Low 14.15
Vol 2,300
Open Interest (OI) 4,600
Change in OI 2,300
Bid Price 5.85
Offer Price 9.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE280.00
0.95 0.00 0.00% 381.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,800
Change in OI 0
Bid Price 0.20
Offer Price 1.75
Bid Quantity 6,900
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE395.00
24.70 0.00 0.00% 358.00
Previous Close 24.70
Open 24.70
High 24.70
Low 24.70
Vol 9,200
Open Interest (OI) 9,200
Change in OI 0
Bid Price 24.45
Offer Price 26.50
Bid Quantity 23,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE250.00
0.25 0.00 0.00% 382.45
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 0.25
Offer Price 1.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE330.00
37.05 0.00 0.00% 345.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 55.25
Offer Price 59.10
Bid Quantity 9,200
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE330.00
2.80 0.00 0.00% 379.90
Previous Close 2.80
Open 2.25
High 3.00
Low 1.95
Vol 96,600
Open Interest (OI) 1,10,400
Change in OI 16,100
Bid Price 1.95
Offer Price 2.80
Bid Quantity 25,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE445.00
3.85 0.00 0.00% 378.85
Previous Close 3.85
Open 5.00
High 6.00
Low 3.25
Vol 57,500
Open Interest (OI) 34,500
Change in OI 0
Bid Price 2.80
Offer Price 3.85
Bid Quantity 20,700
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE320.00
54.95 0.00 0.00% 327.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,600
Change in OI 0
Bid Price 64.85
Offer Price 66.60
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE320.00
1.70 0.00 0.00% 381.00
Previous Close 1.70
Open 1.90
High 1.90
Low 1.40
Vol 46,000
Open Interest (OI) 1,24,200
Change in OI -9,200
Bid Price 1.60
Offer Price 1.85
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE310.00
47.80 0.00 0.00% 334.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 63.45
Offer Price 87.05
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE310.00
1.05 0.00 0.00% 381.65
Previous Close 1.05
Open 1.00
High 1.05
Low 1.00
Vol 4,600
Open Interest (OI) 36,800
Change in OI 2,300
Bid Price 0.90
Offer Price 1.25
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE375.00
24.35 0.00 0.00% 358.35
Previous Close 24.35
Open 26.00
High 27.30
Low 23.00
Vol 34,500
Open Interest (OI) 46,000
Change in OI 2,300
Bid Price 22.80
Offer Price 24.35
Bid Quantity 20,700
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE385.00
19.35 0.00 0.00% 363.35
Previous Close 19.35
Open 19.05
High 19.35
Low 18.70
Vol 27,600
Open Interest (OI) 23,000
Change in OI 20,700
Bid Price 18.80
Offer Price 22.00
Bid Quantity 23,000
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE340.00
48.55 0.00 0.00% 334.15
Previous Close 48.55
Open 52.00
High 53.85
Low 48.50
Vol 16,100
Open Interest (OI) 46,000
Change in OI -2,300
Bid Price 47.75
Offer Price 48.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE400.00
27.90 0.00 0.00% 354.80
Previous Close 27.90
Open 24.10
High 28.15
Low 24.10
Vol 50,600
Open Interest (OI) 27,600
Change in OI 11,500
Bid Price 28.05
Offer Price 30.00
Bid Quantity 2,300
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE290.00
0.45 0.00 0.00% 382.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,800
Change in OI 0
Bid Price 0.30
Offer Price 0.75
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE420.00
38.65 0.00 0.00% 344.05
Previous Close 38.65
Open 40.05
High 40.20
Low 38.65
Vol 9,200
Open Interest (OI) 9,200
Change in OI 0
Bid Price 41.90
Offer Price 45.35
Bid Quantity 2,300
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE200.00
0.15 0.00 0.00% 382.55
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 0.10
Offer Price 0.45
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE300.00
56.55 0.00 0.00% 326.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,600
Change in OI 0
Bid Price 76.55
Offer Price 92.30
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE355.00
36.20 0.00 0.00% 346.50
Previous Close 36.20
Open 40.05
High 42.00
Low 35.85
Vol 13,800
Open Interest (OI) 16,100
Change in OI -4,600
Bid Price 35.25
Offer Price 37.75
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE355.00
7.60 0.00 0.00% 375.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 73,600
Change in OI 0
Bid Price 6.45
Offer Price 8.55
Bid Quantity 29,900
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE350.00
39.90 -0.10 -0.25% 342.80
Previous Close 40.00
Open 44.45
High 47.35
Low 39.10
Vol 1,01,200
Open Interest (OI) 1,47,200
Change in OI -11,500
Bid Price 39.60
Offer Price 41.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE385.00
18.10 -0.05 -0.28% 364.60
Previous Close 18.15
Open 20.00
High 20.00
Low 17.65
Vol 36,800
Open Interest (OI) 16,100
Change in OI 0
Bid Price 18.20
Offer Price 20.40
Bid Quantity 6,900
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE340.00
4.20 -0.05 -1.18% 378.50
Previous Close 4.25
Open 3.25
High 4.40
Low 3.05
Vol 2,53,000
Open Interest (OI) 1,38,000
Change in OI 16,100
Bid Price 4.20
Offer Price 4.55
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE440.00
3.95 -0.05 -1.25% 378.75
Previous Close 4.00
Open 5.00
High 5.50
Low 3.90
Vol 1,01,200
Open Interest (OI) 48,300
Change in OI 0
Bid Price 4.10
Offer Price 4.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE390.00
22.35 -0.30 -1.32% 360.35
Previous Close 22.65
Open 22.00
High 23.30
Low 18.00
Vol 3,35,800
Open Interest (OI) 32,200
Change in OI 20,700
Bid Price 21.80
Offer Price 22.90
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE350.00
6.25 -0.10 -1.57% 376.45
Previous Close 6.35
Open 5.00
High 6.50
Low 4.55
Vol 4,99,100
Open Interest (OI) 2,62,200
Change in OI 50,600
Bid Price 6.00
Offer Price 6.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE380.00
17.00 -0.30 -1.73% 365.70
Previous Close 17.30
Open 17.00
High 18.00
Low 13.35
Vol 3,88,700
Open Interest (OI) 87,400
Change in OI 32,200
Bid Price 16.70
Offer Price 17.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE360.00
8.90 -0.20 -2.20% 373.80
Previous Close 9.10
Open 8.50
High 9.40
Low 6.70
Vol 5,08,300
Open Interest (OI) 1,97,800
Change in OI 43,700
Bid Price 8.95
Offer Price 9.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
CE410.00
9.25 -0.25 -2.63% 373.45
Previous Close 9.50
Open 12.00
High 13.75
Low 9.00
Vol 7,42,900
Open Interest (OI) 3,54,200
Change in OI 1,35,700
Bid Price 9.25
Offer Price 9.90
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE375.00
14.25 -0.65 -4.36% 368.45
Previous Close 14.90
Open 12.20
High 15.30
Low 12.00
Vol 69,000
Open Interest (OI) 36,800
Change in OI 25,300
Bid Price 14.15
Offer Price 15.45
Bid Quantity 6,900
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-06-2020
OPTSTK
PE300.00
0.55 -0.05 -8.33% 382.15
Previous Close 0.60
Open 0.75
High 1.00
Low 0.55
Vol 23,000
Open Interest (OI) 71,300
Change in OI 6,900
Bid Price 0.50
Offer Price 0.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-07-2020
OPTSTK
CE410.00
18.50 0.00 0.00% 364.20
Previous Close 18.50
Open 19.00
High 19.00
Low 18.50
Vol 4,600
Open Interest (OI) 4,600
Change in OI 0
Bid Price 15.65
Offer Price 21.35
Bid Quantity 13,800
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-07-2020
OPTSTK
CE400.00
22.90 0.00 0.00% 359.80
Previous Close 22.90
Open 24.30
High 24.30
Low 22.90
Vol 4,600
Open Interest (OI) 4,600
Change in OI 0
Bid Price 17.05
Offer Price 24.30
Bid Quantity 9,200
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-07-2020
OPTSTK
CE380.00
33.25 0.00 0.00% 349.45
Previous Close 33.25
Open 33.25
High 33.25
Low 33.25
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 25.25
Offer Price 30.75
Bid Quantity 9,200
Offer Quantity 18,400

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Biocon Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Biocon Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com