Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
290.95
Change Change %
12.55 4.51%

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

BSE
290.90
Change Change %
12.60 4.53%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
PE300.00
20.70 7.80 60.47% 270.25
Previous Close 12.90
Open 20.70
High 20.70
Low 20.70
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 20.15
Offer Price 0.00
Bid Quantity 9,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE290.00
18.05 4.00 28.47% 272.90
Previous Close 14.05
Open 15.75
High 21.55
Low 15.10
Vol 5,86,500
Open Interest (OI) 73,600
Change in OI 41,400
Bid Price 16.95
Offer Price 18.80
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE280.00
24.00 5.20 27.66% 266.95
Previous Close 18.80
Open 21.00
High 25.95
Low 19.10
Vol 2,04,700
Open Interest (OI) 69,000
Change in OI -20,700
Bid Price 22.40
Offer Price 24.00
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE270.00
31.00 5.50 21.57% 259.95
Previous Close 25.50
Open 29.95
High 31.00
Low 29.95
Vol 9,200
Open Interest (OI) 57,500
Change in OI 2,300
Bid Price 17.25
Offer Price 33.20
Bid Quantity 18,400
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE300.00
12.95 1.60 14.10% 278.00
Previous Close 11.35
Open 11.40
High 16.30
Low 11.00
Vol 16,56,000
Open Interest (OI) 2,64,500
Change in OI 20,700
Bid Price 12.90
Offer Price 13.20
Bid Quantity 2,300
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE305.00
10.50 0.70 7.14% 280.45
Previous Close 9.80
Open 11.35
High 13.25
Low 10.00
Vol 39,100
Open Interest (OI) 11,500
Change in OI 6,900
Bid Price 9.65
Offer Price 17.25
Bid Quantity 6,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE295.00
14.10 0.55 4.06% 276.85
Previous Close 13.55
Open 16.00
High 19.20
Low 14.00
Vol 25,300
Open Interest (OI) 11,500
Change in OI 6,900
Bid Price 13.60
Offer Price 19.50
Bid Quantity 6,900
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE335.00
2.70 0.00 0.00% 288.25
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 1.95
Offer Price 7.50
Bid Quantity 4,600
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
PE220.00
2.95 0.00 0.00% 288.00
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 1.15
Offer Price 6.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE310.00
9.00 0.00 0.00% 281.95
Previous Close 9.00
Open 10.30
High 11.50
Low 9.00
Vol 1,12,700
Open Interest (OI) 59,800
Change in OI 52,900
Bid Price 8.55
Offer Price 9.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
PE310.00
21.00 0.00 0.00% 269.95
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 25.70
Offer Price 31.85
Bid Quantity 13,800
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE340.00
4.00 0.00 0.00% 286.95
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 1.70
Offer Price 4.80
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE260.00
22.40 0.00 0.00% 268.55
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 34.45
Offer Price 40.75
Bid Quantity 13,800
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
PE295.00
27.00 0.00 0.00% 263.95
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 16.85
Offer Price 22.85
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
PE255.00
9.55 0.00 0.00% 281.40
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 2.70
Offer Price 8.65
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE275.00
18.20 0.00 0.00% 272.75
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 23.60
Offer Price 31.25
Bid Quantity 13,800
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE325.00
7.00 0.00 0.00% 283.95
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 3.55
Offer Price 8.60
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE285.00
24.00 -0.10 -0.41% 266.95
Previous Close 24.10
Open 20.00
High 24.00
Low 19.30
Vol 20,700
Open Interest (OI) 4,600
Change in OI 0
Bid Price 3.40
Offer Price 24.60
Bid Quantity 52,900
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE330.00
4.30 -0.10 -2.27% 286.65
Previous Close 4.40
Open 4.45
High 5.80
Low 4.25
Vol 41,400
Open Interest (OI) 50,600
Change in OI 13,800
Bid Price 3.65
Offer Price 4.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE350.00
1.90 -0.45 -19.15% 289.05
Previous Close 2.35
Open 2.05
High 2.65
Low 1.70
Vol 96,600
Open Interest (OI) 92,000
Change in OI 57,500
Bid Price 1.70
Offer Price 1.95
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
CE320.00
6.30 -1.70 -21.25% 284.65
Previous Close 8.00
Open 6.00
High 9.15
Low 6.00
Vol 85,100
Open Interest (OI) 1,17,300
Change in OI 32,200
Bid Price 6.05
Offer Price 6.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
PE290.00
16.25 -9.00 -35.64% 274.70
Previous Close 25.25
Open 19.50
High 19.50
Low 16.25
Vol 9,200
Open Interest (OI) 39,100
Change in OI 2,300
Bid Price 16.25
Offer Price 20.30
Bid Quantity 4,600
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
PE240.00
3.15 -1.75 -35.71% 287.80
Previous Close 4.90
Open 3.30
High 3.90
Low 3.15
Vol 11,500
Open Interest (OI) 20,700
Change in OI 0
Bid Price 2.10
Offer Price 5.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
PE280.00
12.70 -7.10 -35.86% 278.25
Previous Close 19.80
Open 17.00
High 17.00
Low 12.30
Vol 34,500
Open Interest (OI) 23,000
Change in OI 16,100
Bid Price 12.65
Offer Price 14.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
PE270.00
8.90 -7.15 -44.55% 282.05
Previous Close 16.05
Open 13.90
High 13.90
Low 8.80
Vol 50,600
Open Interest (OI) 25,300
Change in OI 11,500
Bid Price 7.65
Offer Price 9.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
PE265.00
7.50 -7.00 -48.28% 283.45
Previous Close 14.50
Open 7.50
High 7.50
Low 7.50
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 6.15
Offer Price 10.80
Bid Quantity 2,300
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
PE260.00
5.45 -7.15 -56.75% 285.50
Previous Close 12.60
Open 8.95
High 9.35
Low 5.40
Vol 39,100
Open Interest (OI) 57,500
Change in OI 18,400
Bid Price 5.10
Offer Price 9.20
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
PE250.00
4.00 -7.85 -66.24% 286.95
Previous Close 11.85
Open 4.00
High 4.00
Low 4.00
Vol 4,600
Open Interest (OI) 6,900
Change in OI -2,300
Bid Price 4.00
Offer Price 7.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
30-04-2020
OPTSTK
PE230.00
1.10 -2.80 -71.79% 289.85
Previous Close 3.90
Open 1.10
High 1.10
Low 1.10
Vol 2,300
Open Interest (OI) 4,600
Change in OI 0
Bid Price 1.15
Offer Price 3.50
Bid Quantity 4,600
Offer Quantity 2,300

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