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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
569.35
Change Change %
29.75 5.51%

Updated:19 Jan, 2018, 15:53 PM IST

BSE
569.85
Change Change %
30.25 5.61%

Updated:19 Jan, 2018, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 580.00
8.50 5.45 178.69% 560.85
Previous Close 3.05
Open 5.05
High 9.30
Low 3.90
Vol 11,89,800
Open Interest (OI) 2,95,200
Change in OI 0
Bid Price 8.35
Offer Price 8.55
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 590.00
5.85 3.60 160.00% 563.50
Previous Close 2.25
Open 2.50
High 6.45
Low 2.50
Vol 1,78,200
Open Interest (OI) 81,000
Change in OI 0
Bid Price 5.70
Offer Price 5.90
Bid Quantity 3,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 570.00
11.95 7.35 159.78% 557.40
Previous Close 4.60
Open 7.15
High 13.10
Low 6.15
Vol 11,35,800
Open Interest (OI) 2,86,200
Change in OI 0
Bid Price 11.90
Offer Price 11.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 610.00
2.65 1.55 140.91% 566.70
Previous Close 1.10
Open 2.50
High 2.90
Low 2.25
Vol 48,600
Open Interest (OI) 70,200
Change in OI 0
Bid Price 2.55
Offer Price 2.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 600.00
3.85 2.25 140.63% 565.50
Previous Close 1.60
Open 1.80
High 4.40
Low 1.80
Vol 6,31,800
Open Interest (OI) 3,11,400
Change in OI 0
Bid Price 3.85
Offer Price 4.00
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 560.00
16.05 9.20 134.31% 553.30
Previous Close 6.85
Open 8.50
High 17.70
Low 8.30
Vol 23,58,000
Open Interest (OI) 3,43,800
Change in OI 0
Bid Price 16.00
Offer Price 16.35
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 550.00
22.05 12.25 125.00% 547.30
Previous Close 9.80
Open 13.00
High 23.45
Low 12.10
Vol 9,93,600
Open Interest (OI) 2,10,600
Change in OI 0
Bid Price 21.75
Offer Price 22.05
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 540.00
30.25 16.50 120.00% 539.10
Previous Close 13.75
Open 18.35
High 30.30
Low 15.00
Vol 1,29,600
Open Interest (OI) 1,27,800
Change in OI 0
Bid Price 28.00
Offer Price 29.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 530.00
36.80 17.30 88.72% 532.55
Previous Close 19.50
Open 22.00
High 46.90
Low 22.00
Vol 68,400
Open Interest (OI) 39,600
Change in OI 0
Bid Price 35.00
Offer Price 37.55
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 620.00
2.20 0.95 76.00% 567.15
Previous Close 1.25
Open 1.25
High 2.20
Low 1.25
Vol 72,000
Open Interest (OI) 48,600
Change in OI 0
Bid Price 1.65
Offer Price 1.95
Bid Quantity 10,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 520.00
43.50 16.65 62.01% 525.85
Previous Close 26.85
Open 43.50
High 43.50
Low 43.50
Vol 1,800
Open Interest (OI) 25,200
Change in OI 0
Bid Price 43.15
Offer Price 45.60
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 510.00
52.80 9.25 21.24% 516.55
Previous Close 43.55
Open 52.80
High 52.80
Low 52.80
Vol 1,800
Open Interest (OI) 9,000
Change in OI 0
Bid Price 51.70
Offer Price 54.75
Bid Quantity 3,600
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 450.00
0.80 0.00 0.00% 568.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.05
Offer Price 0.80
Bid Quantity 9,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 460.00
1.30 0.00 0.00% 568.05
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 0.05
Offer Price 2.00
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 470.00
75.00 0.00 0.00% 494.35
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 13.65
Offer Price 120.00
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 470.00
0.60 0.00 0.00% 568.75
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 0.05
Offer Price 3.05
Bid Quantity 5,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 660.00
0.00 0.00 0.00% 569.35
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 0.05
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 590.00
0.00 0.00 0.00% 569.35
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 32.25
Offer Price 37.05
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 640.00
0.30 0.00 0.00% 569.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,400
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 12,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 490.00
55.05 0.00 0.00% 514.30
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 67.25
Offer Price 78.50
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 490.00
1.50 0.00 0.00% 567.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.50
Offer Price 0.85
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 610.00
0.00 0.00 0.00% 569.35
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 46.90
Offer Price 55.00
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 400.00
0.10 0.00 0.00% 569.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
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
25-01-2018
OPTSTK
CE 500.00
44.50 0.00 0.00% 524.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 60.40
Offer Price 66.25
Bid Quantity 5,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 570.00
25.70 0.00 0.00% 543.65
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 17.15
Offer Price 21.05
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 620.00
0.00 0.00 0.00% 569.35
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 35.85
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 440.00
5.15 0.00 0.00% 564.20
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 0.00
Offer Price 3.05
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
CE 480.00
0.00 0.00 0.00% 569.35
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 76.75
Offer Price 86.65
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 600.00
0.00 0.00 0.00% 569.35
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 35.75
Offer Price 43.10
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 350.00
1.80 0.00 0.00% 567.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
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
25-01-2018
OPTSTK
PE 580.00
32.70 -0.45 -1.36% 536.65
Previous Close 33.15
Open 32.70
High 32.70
Low 32.70
Vol 1,800
Open Interest (OI) 5,400
Change in OI 0
Bid Price 6.00
Offer Price 28.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 560.00
14.50 -13.70 -48.58% 554.85
Previous Close 28.20
Open 19.15
High 19.15
Low 13.20
Vol 1,45,800
Open Interest (OI) 70,200
Change in OI 0
Bid Price 14.25
Offer Price 14.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 550.00
10.05 -10.35 -50.74% 559.30
Previous Close 20.40
Open 14.00
High 22.60
Low 9.20
Vol 1,60,200
Open Interest (OI) 73,800
Change in OI 0
Bid Price 10.10
Offer Price 10.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 540.00
6.65 -7.10 -51.64% 562.70
Previous Close 13.75
Open 12.00
High 12.00
Low 6.15
Vol 2,95,200
Open Interest (OI) 2,01,600
Change in OI 0
Bid Price 6.60
Offer Price 7.00
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 520.00
3.00 -3.25 -52.00% 566.35
Previous Close 6.25
Open 3.50
High 3.80
Low 2.35
Vol 72,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 2.50
Offer Price 3.20
Bid Quantity 9,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 530.00
4.50 -5.45 -54.77% 564.85
Previous Close 9.95
Open 6.05
High 7.50
Low 3.75
Vol 95,400
Open Interest (OI) 75,600
Change in OI 0
Bid Price 4.25
Offer Price 4.55
Bid Quantity 12,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 500.00
0.85 -1.15 -57.50% 568.50
Previous Close 2.00
Open 1.80
High 1.80
Low 0.75
Vol 61,200
Open Interest (OI) 1,33,200
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 9,000
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 510.00
1.70 -2.30 -57.50% 567.65
Previous Close 4.00
Open 2.20
High 2.20
Low 1.35
Vol 59,400
Open Interest (OI) 63,000
Change in OI 0
Bid Price 1.35
Offer Price 1.80
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
25-01-2018
OPTSTK
PE 480.00
0.30 -0.60 -66.67% 569.05
Previous Close 0.90
Open 0.30
High 0.30
Low 0.25
Vol 14,400
Open Interest (OI) 52,200
Change in OI 52,200
Bid Price 0.30
Offer Price 0.40
Bid Quantity 3,600
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 570.00
23.00 12.20 112.96% 546.35
Previous Close 10.80
Open 20.95
High 24.00
Low 20.00
Vol 32,400
Open Interest (OI) 28,800
Change in OI 0
Bid Price 22.40
Offer Price 23.90
Bid Quantity 3,600
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 560.00
25.00 10.45 71.82% 544.35
Previous Close 14.55
Open 25.50
High 25.50
Low 25.00
Vol 3,600
Open Interest (OI) 5,400
Change in OI 0
Bid Price 25.50
Offer Price 32.80
Bid Quantity 25,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 600.00
12.05 3.05 33.89% 557.30
Previous Close 9.00
Open 11.00
High 14.00
Low 11.00
Vol 18,000
Open Interest (OI) 19,800
Change in OI 0
Bid Price 12.05
Offer Price 13.50
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 580.00
17.00 2.50 17.24% 552.35
Previous Close 14.50
Open 17.00
High 17.00
Low 15.25
Vol 10,800
Open Interest (OI) 18,000
Change in OI 0
Bid Price 17.00
Offer Price 21.95
Bid Quantity 27,000
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 450.00
0.00 0.00 0.00% 569.35
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 108.65
Offer Price 117.10
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 450.00
0.00 0.00 0.00% 569.35
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 0.15
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 410.00
0.00 0.00 0.00% 569.35
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 145.85
Offer Price 157.65
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 410.00
0.00 0.00 0.00% 569.35
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 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 540.00
23.25 0.00 0.00% 546.10
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 35.45
Offer Price 40.80
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 540.00
25.00 0.00 0.00% 544.35
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 13.05
Offer Price 18.00
Bid Quantity 27,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 660.00
0.00 0.00 0.00% 569.35
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 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 660.00
0.00 0.00 0.00% 569.35
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 96.70
Offer Price 105.45
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 640.00
0.00 0.00 0.00% 569.35
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 0.60
Offer Price 8.20
Bid Quantity 16,200
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 640.00
0.00 0.00 0.00% 569.35
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 79.60
Offer Price 86.30
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 490.00
0.00 0.00 0.00% 569.35
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 71.90
Offer Price 80.55
Bid Quantity 30,600
Offer Quantity 30,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 490.00
5.60 0.00 0.00% 563.75
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 3.50
Offer Price 7.00
Bid Quantity 5,400
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 430.00
0.00 0.00 0.00% 569.35
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 126.35
Offer Price 138.10
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 430.00
0.00 0.00 0.00% 569.35
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 1.50
Bid Quantity 1,800
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 370.00
0.00 0.00 0.00% 569.35
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 185.25
Offer Price 197.30
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 370.00
0.00 0.00 0.00% 569.35
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 0.05
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 570.00
0.00 0.00 0.00% 569.35
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 29.30
Offer Price 32.40
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 620.00
0.00 0.00 0.00% 569.35
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 59.80
Offer Price 70.25
Bid Quantity 30,600
Offer Quantity 30,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 440.00
0.00 0.00 0.00% 569.35
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 116.85
Offer Price 126.60
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 440.00
0.00 0.00 0.00% 569.35
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 0.15
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 680.00
0.00 0.00 0.00% 569.35
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 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 680.00
0.00 0.00 0.00% 569.35
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 113.55
Offer Price 123.65
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 330.00
0.00 0.00 0.00% 569.35
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 225.05
Offer Price 237.20
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 330.00
0.00 0.00 0.00% 569.35
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 0.05
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 460.00
0.00 0.00 0.00% 569.35
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 98.15
Offer Price 107.60
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 460.00
0.00 0.00 0.00% 569.35
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 0.20
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 520.00
0.00 0.00 0.00% 569.35
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 48.60
Offer Price 56.85
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 520.00
0.00 0.00 0.00% 569.35
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 7.75
Offer Price 15.15
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 470.00
0.00 0.00 0.00% 569.35
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 88.65
Offer Price 99.90
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 320.00
0.00 0.00 0.00% 569.35
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 234.95
Offer Price 247.15
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 320.00
0.00 0.00 0.00% 569.35
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 0.05
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 560.00
0.00 0.00 0.00% 569.35
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 21.45
Offer Price 28.75
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 590.00
0.00 0.00 0.00% 569.35
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 12.80
Offer Price 18.10
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 590.00
0.00 0.00 0.00% 569.35
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 40.00
Offer Price 46.70
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 580.00
0.00 0.00 0.00% 569.35
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 32.45
Offer Price 38.70
Bid Quantity 27,000
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 310.00
0.00 0.00 0.00% 569.35
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 244.90
Offer Price 257.25
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 340.00
0.00 0.00 0.00% 569.35
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 215.10
Offer Price 227.25
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 340.00
0.00 0.00 0.00% 569.35
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 0.05
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 390.00
0.00 0.00 0.00% 569.35
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 165.50
Offer Price 177.50
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 390.00
0.00 0.00 0.00% 569.35
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 0.05
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 380.00
0.00 0.00 0.00% 569.35
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 175.40
Offer Price 187.35
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 380.00
0.00 0.00 0.00% 569.35
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 0.05
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 610.00
0.00 0.00 0.00% 569.35
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 8.00
Offer Price 11.90
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 610.00
0.00 0.00 0.00% 569.35
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 54.40
Offer Price 60.30
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 400.00
0.00 0.00 0.00% 569.35
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 155.65
Offer Price 167.50
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 400.00
0.00 0.00 0.00% 569.35
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 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 500.00
39.85 0.00 0.00% 529.50
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 63.20
Offer Price 73.40
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 360.00
0.00 0.00 0.00% 569.35
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 195.25
Offer Price 207.25
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 360.00
0.00 0.00 0.00% 569.35
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 0.05
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 290.00
0.00 0.00 0.00% 569.35
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 264.75
Offer Price 277.15
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 420.00
0.00 0.00 0.00% 569.35
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 136.10
Offer Price 147.85
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 420.00
0.00 0.00 0.00% 569.35
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 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 530.00
0.00 0.00 0.00% 569.35
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 40.75
Offer Price 48.55
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 530.00
0.00 0.00 0.00% 569.35
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 9.70
Offer Price 15.65
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 480.00
0.00 0.00 0.00% 569.35
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 78.75
Offer Price 90.70
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 550.00
22.65 0.00 0.00% 546.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 30.05
Offer Price 36.75
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 550.00
32.35 0.00 0.00% 537.00
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 17.00
Offer Price 23.55
Bid Quantity 27,000
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 600.00
0.00 0.00 0.00% 569.35
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 48.35
Offer Price 52.05
Bid Quantity 21,600
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 510.00
0.00 0.00 0.00% 569.35
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 56.35
Offer Price 64.40
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 510.00
0.00 0.00 0.00% 569.35
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 3.65
Offer Price 12.65
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 300.00
0.00 0.00 0.00% 569.35
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 254.80
Offer Price 267.20
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 350.00
0.00 0.00 0.00% 569.35
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 205.15
Offer Price 217.30
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 350.00
0.00 0.00 0.00% 569.35
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 0.05
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 500.00
7.35 -0.65 -8.13% 562.00
Previous Close 8.00
Open 7.35
High 7.35
Low 7.35
Vol 1,800
Open Interest (OI) 30,600
Change in OI 0
Bid Price 5.30
Offer Price 9.65
Bid Quantity 1,800
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 480.00
3.50 -2.90 -45.31% 565.85
Previous Close 6.40
Open 3.50
High 3.50
Low 3.50
Vol 1,800
Open Interest (OI) 25,200
Change in OI 0
Bid Price 1.00
Offer Price 3.50
Bid Quantity 16,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
PE 470.00
3.15 -2.85 -47.50% 566.20
Previous Close 6.00
Open 3.15
High 3.15
Low 3.15
Vol 1,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 2.00
Offer Price 7.70
Bid Quantity 1,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
22-02-2018
OPTSTK
CE 620.00
7.00 -39.40 -84.91% 562.35
Previous Close 46.40
Open 5.95
High 7.00
Low 5.95
Vol 14,400
Open Interest (OI) 14,400
Change in OI 0
Bid Price 7.05
Offer Price 10.40
Bid Quantity 25,200
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
28-03-2018
OPTSTK
CE 620.00
0.00 0.00 0.00% 569.35
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 1.50
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
28-03-2018
OPTSTK
CE 560.00
0.00 0.00 0.00% 569.35
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

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.

Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.