Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
428.00
Change Change %
19.75 4.84%

Updated:25 Sep, 2020, 15:58 PM IST

BSE
427.90
Change Change %
19.45 4.76%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE430.00
20.85 4.25 25.60% 407.15
Previous Close 16.60
Open 18.95
High 23.10
Low 16.80
Vol 9,56,800
Open Interest (OI) 1,67,900
Change in OI 29,900
Bid Price 20.30
Offer Price 21.05
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE440.00
16.60 3.15 23.42% 411.40
Previous Close 13.45
Open 15.85
High 18.50
Low 13.40
Vol 5,01,400
Open Interest (OI) 1,38,000
Change in OI 43,700
Bid Price 16.50
Offer Price 17.05
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE420.00
25.80 4.70 22.27% 402.20
Previous Close 21.10
Open 23.65
High 27.80
Low 20.75
Vol 6,21,000
Open Interest (OI) 2,27,700
Change in OI 11,500
Bid Price 24.55
Offer Price 26.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE400.00
37.50 6.70 21.75% 390.50
Previous Close 30.80
Open 35.30
High 39.80
Low 32.00
Vol 82,800
Open Interest (OI) 48,300
Change in OI 29,900
Bid Price 33.70
Offer Price 38.45
Bid Quantity 16,100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE450.00
12.90 1.95 17.81% 415.10
Previous Close 10.95
Open 13.00
High 15.00
Low 10.50
Vol 10,69,500
Open Interest (OI) 4,37,000
Change in OI 1,33,400
Bid Price 12.80
Offer Price 13.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE480.00
6.05 0.45 8.04% 421.95
Previous Close 5.60
Open 6.70
High 7.10
Low 5.30
Vol 2,55,300
Open Interest (OI) 1,63,300
Change in OI 46,000
Bid Price 5.60
Offer Price 6.90
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE470.00
7.60 0.50 7.04% 420.40
Previous Close 7.10
Open 8.80
High 9.10
Low 6.75
Vol 2,96,700
Open Interest (OI) 1,49,500
Change in OI 59,800
Bid Price 7.55
Offer Price 8.00
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE460.00
9.55 0.50 5.52% 418.45
Previous Close 9.05
Open 9.55
High 11.80
Low 8.35
Vol 13,52,400
Open Interest (OI) 6,55,500
Change in OI -25,300
Bid Price 9.50
Offer Price 10.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE460.00
42.65 0.00 0.00% 385.35
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 27.40
Offer Price 47.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE470.00
28.75 0.00 0.00% 399.25
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 34.80
Offer Price 58.60
Bid Quantity 23,000
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE320.00
111.00 0.00 0.00% 317.00
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 94.10
Offer Price 129.40
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE510.00
3.70 0.00 0.00% 424.30
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 2.90
Offer Price 3.70
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE500.00
3.70 -0.10 -2.63% 424.30
Previous Close 3.80
Open 4.75
High 4.75
Low 3.35
Vol 5,15,200
Open Interest (OI) 3,61,100
Change in OI 25,300
Bid Price 3.65
Offer Price 4.05
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE520.00
2.50 -0.10 -3.85% 425.50
Previous Close 2.60
Open 2.35
High 2.65
Low 2.10
Vol 29,900
Open Interest (OI) 71,300
Change in OI 11,500
Bid Price 2.05
Offer Price 2.50
Bid Quantity 2,300
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE340.00
78.30 -14.70 -15.81% 349.70
Previous Close 93.00
Open 78.30
High 78.30
Low 78.30
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 80.95
Offer Price 103.50
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE440.00
28.00 -14.95 -34.81% 400.00
Previous Close 42.95
Open 35.55
High 35.55
Low 28.00
Vol 4,600
Open Interest (OI) 20,700
Change in OI 0
Bid Price 6.05
Offer Price 31.65
Bid Quantity 2,300
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE450.00
33.60 -18.80 -35.88% 394.40
Previous Close 52.40
Open 43.00
High 43.25
Low 33.60
Vol 43,700
Open Interest (OI) 59,800
Change in OI -16,100
Bid Price 23.30
Offer Price 33.65
Bid Quantity 11,500
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE430.00
22.00 -15.15 -40.78% 406.00
Previous Close 37.15
Open 30.25
High 30.25
Low 21.05
Vol 25,300
Open Interest (OI) 43,700
Change in OI -4,600
Bid Price 20.95
Offer Price 22.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE410.00
32.65 -24.10 -42.47% 395.35
Previous Close 56.75
Open 32.65
High 32.65
Low 32.65
Vol 2,300
Open Interest (OI) 0
Change in OI 0
Bid Price 25.20
Offer Price 36.15
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE420.00
16.30 -14.35 -46.82% 411.70
Previous Close 30.65
Open 25.45
High 25.45
Low 16.30
Vol 4,34,700
Open Interest (OI) 1,90,900
Change in OI 25,300
Bid Price 15.55
Offer Price 16.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE410.00
12.50 -12.85 -50.69% 415.50
Previous Close 25.35
Open 19.80
High 19.80
Low 12.50
Vol 1,54,100
Open Interest (OI) 1,01,200
Change in OI 13,800
Bid Price 11.50
Offer Price 13.20
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE400.00
9.30 -10.85 -53.85% 418.70
Previous Close 20.15
Open 16.10
High 16.45
Low 9.25
Vol 5,68,100
Open Interest (OI) 2,43,800
Change in OI 32,200
Bid Price 9.10
Offer Price 9.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE390.00
7.35 -8.75 -54.35% 420.65
Previous Close 16.10
Open 15.10
High 15.10
Low 6.80
Vol 2,27,700
Open Interest (OI) 98,900
Change in OI -4,600
Bid Price 6.55
Offer Price 7.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE380.00
4.60 -8.05 -63.64% 423.40
Previous Close 12.65
Open 11.90
High 11.90
Low 4.60
Vol 2,16,200
Open Interest (OI) 94,300
Change in OI 20,700
Bid Price 4.00
Offer Price 4.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE370.00
3.25 -6.05 -65.05% 424.75
Previous Close 9.30
Open 9.50
High 9.50
Low 3.25
Vol 3,56,500
Open Interest (OI) 1,19,600
Change in OI 57,500
Bid Price 2.40
Offer Price 3.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE490.00
4.70 -26.05 -84.72% 423.30
Previous Close 30.75
Open 5.00
High 5.00
Low 4.50
Vol 9,200
Open Interest (OI) 4,600
Change in OI 0
Bid Price 4.50
Offer Price 5.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE530.00
1.70 -20.65 -92.39% 426.30
Previous Close 22.35
Open 1.40
High 1.70
Low 1.40
Vol 4,600
Open Interest (OI) 2,300
Change in OI 0
Bid Price 1.60
Offer Price 2.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE360.00
2.20 -31.40 -93.45% 425.80
Previous Close 33.60
Open 2.20
High 2.20
Low 2.20
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 1.00
Offer Price 6.95
Bid Quantity 2,300
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE330.00
0.05 -2.00 -97.56% 427.95
Previous Close 2.05
Open 3.15
High 3.15
Low 0.05
Vol 4,600
Open Interest (OI) 2,300
Change in OI 0
Bid Price 0.75
Offer Price 1.95
Bid Quantity 2,300
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