Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
221.90
Change Change %
-1.55 -0.69%

Updated:22 Aug, 2019, 15:57 PM IST

BSE
221.60
Change Change %
-1.70 -0.76%

Updated:22 Aug, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 240.00
0.85 0.05 6.25% 221.05
Previous Close 0.80
Open 1.25
High 1.25
Low 0.70
Vol 2,30,400
Open Interest (OI) 5,02,200
Change in OI 7,200
Bid Price 0.60
Offer Price 0.80
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 220.00
6.95 0.25 3.73% 214.95
Previous Close 6.70
Open 8.55
High 8.55
Low 5.20
Vol 3,04,200
Open Interest (OI) 3,63,600
Change in OI -7,200
Bid Price 6.40
Offer Price 7.45
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 225.00
4.05 0.05 1.25% 217.85
Previous Close 4.00
Open 6.50
High 6.50
Low 3.20
Vol 4,84,200
Open Interest (OI) 2,59,200
Change in OI -18,000
Bid Price 3.90
Offer Price 4.50
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 270.00
0.20 0.00 0.00% 221.70
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 3,600
Open Interest (OI) 1,06,200
Change in OI -1,800
Bid Price 0.10
Offer Price 0.30
Bid Quantity 1,800
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 270.00
44.55 0.00 0.00% 177.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 41.55
Offer Price 53.70
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 205.00
16.80 0.00 0.00% 205.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 16.35
Offer Price 23.50
Bid Quantity 7,200
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 205.00
1.45 0.00 0.00% 220.45
Previous Close 1.45
Open 1.45
High 2.45
Low 1.35
Vol 1,47,600
Open Interest (OI) 81,000
Change in OI -30,600
Bid Price 1.40
Offer Price 2.35
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 215.00
9.90 0.00 0.00% 212.00
Previous Close 9.90
Open 9.75
High 12.25
Low 9.25
Vol 28,800
Open Interest (OI) 59,400
Change in OI -9,000
Bid Price 9.70
Offer Price 11.15
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 315.00
77.05 0.00 0.00% 144.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 81.00
Offer Price 105.05
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 185.00
0.50 0.00 0.00% 221.40
Previous Close 0.50
Open 0.45
High 0.50
Low 0.45
Vol 3,600
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.25
Offer Price 1.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 370.00
1.00 0.00 0.00% 220.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,400
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 370.00
129.90 0.00 0.00% 92.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,200
Change in OI 0
Bid Price 145.20
Offer Price 149.80
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 230.00
2.50 0.00 0.00% 219.40
Previous Close 2.50
Open 4.00
High 4.00
Low 1.80
Vol 8,29,800
Open Interest (OI) 4,39,200
Change in OI -10,800
Bid Price 2.40
Offer Price 2.60
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 230.00
11.00 0.00 0.00% 210.90
Previous Close 11.00
Open 11.50
High 11.95
Low 9.80
Vol 25,200
Open Interest (OI) 48,600
Change in OI 0
Bid Price 9.60
Offer Price 10.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 280.00
0.10 0.00 0.00% 221.80
Previous Close 0.10
Open 0.10
High 0.20
Low 0.10
Vol 14,400
Open Interest (OI) 64,800
Change in OI -14,400
Bid Price 0.10
Offer Price 0.25
Bid Quantity 10,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 280.00
40.70 0.00 0.00% 181.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 51.75
Offer Price 65.65
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 260.00
35.00 0.00 0.00% 186.90
Previous Close 35.00
Open 35.00
High 35.00
Low 35.00
Vol 1,800
Open Interest (OI) 16,200
Change in OI 0
Bid Price 33.05
Offer Price 41.65
Bid Quantity 45,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 250.00
0.35 0.00 0.00% 221.55
Previous Close 0.35
Open 0.55
High 0.55
Low 0.30
Vol 1,02,600
Open Interest (OI) 5,68,800
Change in OI -18,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 250.00
24.95 0.00 0.00% 196.95
Previous Close 24.95
Open 24.95
High 24.95
Low 24.95
Vol 1,800
Open Interest (OI) 23,400
Change in OI -1,800
Bid Price 26.25
Offer Price 29.45
Bid Quantity 12,600
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 180.00
0.30 0.00 0.00% 221.60
Previous Close 0.30
Open 0.35
High 1.00
Low 0.30
Vol 10,800
Open Interest (OI) 16,200
Change in OI 1,800
Bid Price 0.25
Offer Price 0.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 210.00
16.65 0.00 0.00% 205.25
Previous Close 16.65
Open 14.75
High 16.65
Low 12.40
Vol 21,600
Open Interest (OI) 16,200
Change in OI 1,800
Bid Price 13.55
Offer Price 15.15
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 275.00
0.05 0.00 0.00% 221.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,800
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 275.00
35.95 0.00 0.00% 185.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 44.25
Offer Price 58.95
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 240.00
18.40 0.00 0.00% 203.50
Previous Close 18.40
Open 17.90
High 20.20
Low 17.90
Vol 10,800
Open Interest (OI) 37,800
Change in OI -5,400
Bid Price 16.80
Offer Price 20.15
Bid Quantity 12,600
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 245.00
0.60 0.00 0.00% 221.30
Previous Close 0.60
Open 0.60
High 0.70
Low 0.50
Vol 27,000
Open Interest (OI) 1,26,000
Change in OI 1,800
Bid Price 0.40
Offer Price 0.60
Bid Quantity 18,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 245.00
23.95 0.00 0.00% 197.95
Previous Close 23.95
Open 23.95
High 23.95
Low 23.95
Vol 1,800
Open Interest (OI) 14,400
Change in OI 0
Bid Price 22.70
Offer Price 23.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 320.00
0.05 0.00 0.00% 221.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 320.00
83.00 0.00 0.00% 138.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 95.30
Offer Price 99.85
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 285.00
0.25 0.00 0.00% 221.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 285.00
46.40 0.00 0.00% 175.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 56.40
Offer Price 71.10
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 310.00
75.00 0.00 0.00% 146.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 76.55
Offer Price 98.40
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 340.00
1.50 0.00 0.00% 220.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 340.00
93.40 0.00 0.00% 128.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 115.25
Offer Price 119.85
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 360.00
0.10 0.00 0.00% 221.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 235.00
1.25 0.00 0.00% 220.65
Previous Close 1.25
Open 2.20
High 2.20
Low 0.80
Vol 1,80,000
Open Interest (OI) 7,52,400
Change in OI 7,200
Bid Price 1.10
Offer Price 1.25
Bid Quantity 1,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 235.00
14.60 0.00 0.00% 207.30
Previous Close 14.60
Open 12.75
High 16.70
Low 12.15
Vol 16,200
Open Interest (OI) 54,000
Change in OI -3,600
Bid Price 12.50
Offer Price 14.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 295.00
0.60 0.00 0.00% 221.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 295.00
72.00 0.00 0.00% 149.90
Previous Close 72.00
Open 72.00
High 72.00
Low 72.00
Vol 1,800
Open Interest (OI) 5,400
Change in OI 0
Bid Price 71.20
Offer Price 74.00
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 290.00
0.05 0.00 0.00% 221.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,600
Open Interest (OI) 12,600
Change in OI -3,600
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 290.00
67.50 0.00 0.00% 154.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 60.65
Offer Price 75.55
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 305.00
0.30 0.00 0.00% 221.60
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 1,800
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 190.00
51.90 0.00 0.00% 170.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 27.65
Offer Price 36.90
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 190.00
0.60 0.00 0.00% 221.30
Previous Close 0.60
Open 0.70
High 0.75
Low 0.45
Vol 50,400
Open Interest (OI) 95,400
Change in OI -21,600
Bid Price 0.60
Offer Price 0.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 195.00
0.70 0.00 0.00% 221.20
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 1,800
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.55
Offer Price 0.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 200.00
25.60 0.00 0.00% 196.30
Previous Close 25.60
Open 25.60
High 25.60
Low 25.60
Vol 1,800
Open Interest (OI) 7,200
Change in OI 1,800
Bid Price 21.75
Offer Price 24.40
Bid Quantity 5,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 255.00
0.35 0.00 0.00% 221.55
Previous Close 0.35
Open 0.10
High 0.35
Low 0.10
Vol 7,200
Open Interest (OI) 1,09,800
Change in OI -7,200
Bid Price 0.25
Offer Price 0.35
Bid Quantity 16,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 255.00
25.10 0.00 0.00% 196.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 24.80
Offer Price 38.80
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 300.00
0.15 0.00 0.00% 221.75
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 18,000
Open Interest (OI) 1,13,400
Change in OI -16,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 48,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 300.00
77.00 0.00 0.00% 144.90
Previous Close 77.00
Open 77.00
High 77.00
Low 77.00
Vol 1,800
Open Interest (OI) 34,200
Change in OI 0
Bid Price 75.85
Offer Price 79.05
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 265.00
0.20 0.00 0.00% 221.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 265.00
33.20 0.00 0.00% 188.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 37.25
Offer Price 48.25
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 175.00
1.00 0.00 0.00% 220.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 225.00
7.00 -0.20 -2.78% 214.90
Previous Close 7.20
Open 6.50
High 9.35
Low 5.40
Vol 1,49,400
Open Interest (OI) 59,400
Change in OI -16,200
Bid Price 5.85
Offer Price 7.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 215.00
3.10 -0.20 -6.06% 218.80
Previous Close 3.30
Open 3.00
High 5.00
Low 1.95
Vol 6,46,200
Open Interest (OI) 5,47,200
Change in OI 14,400
Bid Price 3.00
Offer Price 3.30
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 210.00
2.10 -0.15 -6.67% 219.80
Previous Close 2.25
Open 1.55
High 3.60
Low 1.55
Vol 3,65,400
Open Interest (OI) 3,65,400
Change in OI -61,200
Bid Price 1.95
Offer Price 2.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 220.00
4.55 -0.40 -8.08% 217.35
Previous Close 4.95
Open 4.00
High 6.80
Low 3.40
Vol 5,31,000
Open Interest (OI) 2,82,600
Change in OI -34,200
Bid Price 4.05
Offer Price 4.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
PE 200.00
1.00 -0.10 -9.09% 220.90
Previous Close 1.10
Open 1.00
High 1.55
Low 1.00
Vol 2,28,600
Open Interest (OI) 3,47,400
Change in OI -61,200
Bid Price 1.00
Offer Price 1.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-08-2019
OPTSTK
CE 260.00
0.20 -0.05 -20.00% 221.70
Previous Close 0.25
Open 0.35
High 0.35
Low 0.20
Vol 18,000
Open Interest (OI) 4,06,800
Change in OI -14,400
Bid Price 0.20
Offer Price 0.35
Bid Quantity 7,200
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
CE 225.00
12.40 0.00 0.00% 209.50
Previous Close 12.40
Open 11.05
High 12.40
Low 11.05
Vol 5,400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 10.20
Offer Price 12.90
Bid Quantity 3,600
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
PE 225.00
13.85 0.00 0.00% 208.05
Previous Close 13.85
Open 13.85
High 13.85
Low 13.85
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 12.35
Offer Price 14.00
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
PE 205.00
10.00 0.00 0.00% 211.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 4.85
Offer Price 5.50
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
CE 245.00
4.40 0.00 0.00% 217.50
Previous Close 4.40
Open 4.80
High 4.80
Low 4.40
Vol 7,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 3.95
Offer Price 5.85
Bid Quantity 7,200
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
PE 245.00
25.00 0.00 0.00% 196.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 25.30
Offer Price 28.05
Bid Quantity 18,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
CE 220.00
13.95 0.00 0.00% 207.95
Previous Close 13.95
Open 13.55
High 15.10
Low 12.50
Vol 18,000
Open Interest (OI) 14,400
Change in OI 3,600
Bid Price 12.80
Offer Price 14.60
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
PE 220.00
10.60 0.00 0.00% 211.30
Previous Close 10.60
Open 12.05
High 12.05
Low 10.60
Vol 3,600
Open Interest (OI) 5,400
Change in OI 3,600
Bid Price 9.95
Offer Price 11.35
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
CE 230.00
9.00 0.00 0.00% 212.90
Previous Close 9.00
Open 10.00
High 10.40
Low 8.40
Vol 39,600
Open Interest (OI) 68,400
Change in OI -9,000
Bid Price 8.75
Offer Price 9.95
Bid Quantity 7,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
PE 230.00
15.10 0.00 0.00% 206.80
Previous Close 15.10
Open 16.00
High 16.00
Low 15.10
Vol 3,600
Open Interest (OI) 5,400
Change in OI 1,800
Bid Price 15.35
Offer Price 16.90
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
CE 235.00
7.40 0.00 0.00% 214.50
Previous Close 7.40
Open 8.05
High 8.05
Low 7.40
Vol 3,600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 6.45
Offer Price 8.65
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
PE 190.00
2.70 0.00 0.00% 219.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 1.40
Offer Price 3.05
Bid Quantity 18,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
CE 250.00
3.40 0.00 0.00% 218.50
Previous Close 3.40
Open 4.00
High 4.00
Low 3.40
Vol 9,000
Open Interest (OI) 16,200
Change in OI 7,200
Bid Price 3.00
Offer Price 4.65
Bid Quantity 12,600
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
PE 180.00
2.00 0.00 0.00% 219.90
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.35
Offer Price 2.00
Bid Quantity 18,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
PE 200.00
4.40 0.00 0.00% 217.50
Previous Close 4.40
Open 5.00
High 5.00
Low 4.40
Vol 10,800
Open Interest (OI) 46,800
Change in OI 1,800
Bid Price 3.30
Offer Price 4.75
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
CE 210.00
15.20 0.00 0.00% 206.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 18.40
Offer Price 20.90
Bid Quantity 18,000
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
PE 210.00
6.70 0.00 0.00% 215.20
Previous Close 6.70
Open 6.60
High 7.00
Low 6.15
Vol 12,600
Open Interest (OI) 25,200
Change in OI -1,800
Bid Price 5.85
Offer Price 7.05
Bid Quantity 18,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
PE 300.00
76.80 0.00 0.00% 145.10
Previous Close 76.80
Open 76.80
High 76.80
Low 76.80
Vol 1,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 75.40
Offer Price 78.45
Bid Quantity 7,200
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-09-2019
OPTSTK
CE 240.00
6.00 -0.10 -1.64% 215.90
Previous Close 6.10
Open 6.10
High 7.00
Low 5.15
Vol 43,200
Open Interest (OI) 28,800
Change in OI -3,600
Bid Price 5.25
Offer Price 6.60
Bid Quantity 9,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
31-10-2019
OPTSTK
CE 300.00
1.70 0.00 0.00% 220.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
31-10-2019
OPTSTK
CE 290.00
2.50 0.00 0.00% 219.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 1.60
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
31-10-2019
OPTSTK
CE 280.00
3.50 0.00 0.00% 218.40
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 1.55
Offer Price 11.20
Bid Quantity 3,600
Offer Quantity 1,800

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