Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
417.20
Change Change %
-12.45 -2.90%

Updated:23 Oct, 2020, 16:11 PM IST

BSE
417.20
Change Change %
-12.30 -2.86%

Updated:23 Oct, 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
PE480.00
62.50 18.60 42.37% 354.70
Previous Close 43.90
Open 62.50
High 62.50
Low 62.50
Vol 4,600
Open Interest (OI) 20,700
Change in OI 0
Bid Price 59.75
Offer Price 65.45
Bid Quantity 13,800
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE450.00
34.25 9.75 39.80% 382.95
Previous Close 24.50
Open 26.50
High 34.60
Low 24.00
Vol 73,600
Open Interest (OI) 2,02,400
Change in OI -34,500
Bid Price 30.70
Offer Price 34.25
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE470.00
54.00 13.00 31.71% 363.20
Previous Close 41.00
Open 50.20
High 54.00
Low 50.20
Vol 20,700
Open Interest (OI) 73,600
Change in OI -11,500
Bid Price 50.15
Offer Price 54.15
Bid Quantity 11,500
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE440.00
23.30 5.45 30.53% 393.90
Previous Close 17.85
Open 22.00
High 25.10
Low 16.00
Vol 1,56,400
Open Interest (OI) 2,16,200
Change in OI -43,700
Bid Price 22.85
Offer Price 26.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE430.00
14.80 3.00 25.42% 402.40
Previous Close 11.80
Open 14.95
High 17.20
Low 9.10
Vol 13,93,800
Open Interest (OI) 2,20,800
Change in OI -2,07,000
Bid Price 14.15
Offer Price 15.00
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
42.90 7.35 20.68% 374.30
Previous Close 35.55
Open 40.00
High 44.80
Low 36.40
Vol 43,700
Open Interest (OI) 1,77,100
Change in OI -13,800
Bid Price 39.25
Offer Price 44.50
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
0.35 0.05 16.67% 416.85
Previous Close 0.30
Open 0.50
High 0.50
Low 0.20
Vol 18,400
Open Interest (OI) 11,500
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE420.00
8.50 1.05 14.09% 408.70
Previous Close 7.45
Open 9.95
High 10.00
Low 5.15
Vol 40,25,000
Open Interest (OI) 3,63,400
Change in OI -2,94,400
Bid Price 7.40
Offer Price 8.55
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE330.00
0.20 0.00 0.00% 417.00
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 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE320.00
138.00 0.00 0.00% 279.20
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 84.20
Offer Price 110.75
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE340.00
78.30 0.00 0.00% 338.90
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 69.85
Offer Price 88.05
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE500.00
49.85 0.00 0.00% 367.35
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 76.10
Offer Price 88.70
Bid Quantity 13,800
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE410.00
3.60 -0.85 -19.10% 413.60
Previous Close 4.45
Open 10.55
High 10.55
Low 2.60
Vol 26,47,300
Open Interest (OI) 2,92,100
Change in OI -66,700
Bid Price 3.60
Offer Price 3.80
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE400.00
20.05 -12.95 -39.24% 397.15
Previous Close 33.00
Open 23.75
High 30.00
Low 20.00
Vol 50,600
Open Interest (OI) 34,500
Change in OI -11,500
Bid Price 17.75
Offer Price 20.50
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE380.00
0.50 -0.35 -41.18% 416.70
Previous Close 0.85
Open 0.95
High 1.05
Low 0.40
Vol 1,54,100
Open Interest (OI) 1,47,200
Change in OI -25,300
Bid Price 0.45
Offer Price 0.75
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE520.00
0.25 -0.20 -44.44% 416.95
Previous Close 0.45
Open 0.25
High 0.30
Low 0.20
Vol 1,56,400
Open Interest (OI) 2,27,700
Change in OI -1,19,600
Bid Price 0.20
Offer Price 0.30
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE370.00
0.45 -0.45 -50.00% 416.75
Previous Close 0.90
Open 0.50
High 0.55
Low 0.35
Vol 55,200
Open Interest (OI) 71,300
Change in OI 2,300
Bid Price 0.40
Offer Price 0.60
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
11.95 -12.80 -51.72% 405.25
Previous Close 24.75
Open 18.65
High 18.65
Low 11.95
Vol 16,100
Open Interest (OI) 6,900
Change in OI 0
Bid Price 9.15
Offer Price 19.55
Bid Quantity 13,800
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE390.00
31.00 -34.65 -52.78% 386.20
Previous Close 65.65
Open 31.00
High 31.00
Low 31.00
Vol 2,300
Open Interest (OI) 0
Change in OI 0
Bid Price 22.75
Offer Price 30.30
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE530.00
0.20 -0.25 -55.56% 417.00
Previous Close 0.45
Open 0.20
High 0.50
Low 0.15
Vol 52,900
Open Interest (OI) 48,300
Change in OI -25,300
Bid Price 0.15
Offer Price 0.25
Bid Quantity 6,900
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE420.00
7.25 -10.55 -59.27% 409.95
Previous Close 17.80
Open 12.60
High 15.15
Low 6.25
Vol 20,79,200
Open Interest (OI) 4,71,500
Change in OI 3,63,400
Bid Price 7.25
Offer Price 7.30
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE500.00
0.40 -0.60 -60.00% 416.80
Previous Close 1.00
Open 0.90
High 0.90
Low 0.30
Vol 6,27,900
Open Interest (OI) 8,23,400
Change in OI -96,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE550.00
0.10 -0.15 -60.00% 417.10
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 43,700
Open Interest (OI) 78,200
Change in OI -23,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 18,400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE400.00
1.00 -1.55 -60.78% 416.20
Previous Close 2.55
Open 3.80
High 3.85
Low 1.00
Vol 29,67,000
Open Interest (OI) 6,18,700
Change in OI -2,53,000
Bid Price 1.20
Offer Price 1.65
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
0.40 -0.75 -65.22% 416.80
Previous Close 1.15
Open 0.65
High 0.80
Low 0.40
Vol 3,10,500
Open Interest (OI) 2,36,900
Change in OI -59,800
Bid Price 0.35
Offer Price 0.45
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE450.00
1.75 -3.50 -66.67% 415.45
Previous Close 5.25
Open 2.90
High 3.70
Low 1.35
Vol 28,35,900
Open Interest (OI) 9,22,300
Change in OI 2,300
Bid Price 1.40
Offer Price 1.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE510.00
0.25 -0.55 -68.75% 416.95
Previous Close 0.80
Open 0.50
High 0.60
Low 0.25
Vol 2,04,700
Open Interest (OI) 1,05,800
Change in OI -36,800
Bid Price 0.20
Offer Price 0.35
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE460.00
1.05 -2.35 -69.12% 416.15
Previous Close 3.40
Open 2.00
High 2.45
Low 0.90
Vol 24,63,300
Open Interest (OI) 7,52,100
Change in OI -4,23,200
Bid Price 0.95
Offer Price 1.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE440.00
2.45 -5.55 -69.38% 414.75
Previous Close 8.00
Open 4.50
High 5.90
Low 1.80
Vol 33,78,700
Open Interest (OI) 7,40,600
Change in OI -6,900
Bid Price 1.80
Offer Price 2.50
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE430.00
3.65 -8.45 -69.83% 413.55
Previous Close 12.10
Open 7.55
High 9.65
Low 3.35
Vol 44,80,400
Open Interest (OI) 6,85,400
Change in OI 3,56,500
Bid Price 3.10
Offer Price 3.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE470.00
0.70 -1.65 -70.21% 416.50
Previous Close 2.35
Open 1.55
High 1.70
Low 0.65
Vol 11,77,600
Open Interest (OI) 6,00,300
Change in OI -1,17,300
Bid Price 0.65
Offer Price 0.70
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
0.35 -1.00 -74.07% 416.85
Previous Close 1.35
Open 1.35
High 1.80
Low 0.30
Vol 6,99,200
Open Interest (OI) 2,13,900
Change in OI 36,800
Bid Price 0.45
Offer Price 0.70
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
0.40 -1.15 -74.19% 416.80
Previous Close 1.55
Open 1.00
High 1.25
Low 0.40
Vol 11,91,400
Open Interest (OI) 6,69,300
Change in OI -2,94,400
Bid Price 0.45
Offer Price 0.50
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE560.00
0.05 -0.20 -80.00% 417.15
Previous Close 0.25
Open 0.15
High 0.15
Low 0.05
Vol 13,800
Open Interest (OI) 27,600
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 6,900
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE540.00
0.05 -0.30 -85.71% 417.15
Previous Close 0.35
Open 0.40
High 0.40
Low 0.05
Vol 1,88,600
Open Interest (OI) 1,26,500
Change in OI -1,03,500
Bid Price 0.05
Offer Price 0.15
Bid Quantity 13,800
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE430.00
27.50 3.60 15.06% 389.70
Previous Close 23.90
Open 26.00
High 27.50
Low 26.00
Vol 4,600
Open Interest (OI) 2,300
Change in OI 0
Bid Price 24.15
Offer Price 29.40
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE420.00
20.55 2.20 11.99% 396.65
Previous Close 18.35
Open 21.00
High 22.50
Low 20.00
Vol 43,700
Open Interest (OI) 32,200
Change in OI 29,900
Bid Price 19.65
Offer Price 22.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE440.00
32.00 3.20 11.11% 385.20
Previous Close 28.80
Open 30.20
High 34.00
Low 30.20
Vol 13,800
Open Interest (OI) 23,000
Change in OI 9,200
Bid Price 31.80
Offer Price 34.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE400.00
12.05 0.90 8.07% 405.15
Previous Close 11.15
Open 10.50
High 13.30
Low 10.50
Vol 1,61,000
Open Interest (OI) 1,01,200
Change in OI 36,800
Bid Price 12.00
Offer Price 12.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE450.00
38.90 2.90 8.06% 378.30
Previous Close 36.00
Open 38.00
High 39.00
Low 38.00
Vol 9,200
Open Interest (OI) 11,500
Change in OI 6,900
Bid Price 25.50
Offer Price 47.50
Bid Quantity 2,300
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE540.00
6.90 0.00 0.00% 410.30
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 0.10
Offer Price 4.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE390.00
7.10 0.00 0.00% 410.10
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 7.15
Offer Price 12.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE380.00
6.40 -0.10 -1.54% 410.80
Previous Close 6.50
Open 7.35
High 8.80
Low 6.40
Vol 18,400
Open Interest (OI) 25,300
Change in OI 16,100
Bid Price 5.50
Offer Price 8.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE420.00
22.00 -14.50 -39.73% 395.20
Previous Close 36.50
Open 23.00
High 23.25
Low 20.90
Vol 34,500
Open Interest (OI) 27,600
Change in OI 25,300
Bid Price 21.50
Offer Price 21.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE450.00
10.05 -7.75 -43.54% 407.15
Previous Close 17.80
Open 13.00
High 16.00
Low 10.00
Vol 2,00,100
Open Interest (OI) 1,47,200
Change in OI 1,15,000
Bid Price 10.05
Offer Price 10.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE480.00
5.00 -4.10 -45.05% 412.20
Previous Close 9.10
Open 7.20
High 7.85
Low 4.45
Vol 41,400
Open Interest (OI) 43,700
Change in OI 23,000
Bid Price 3.75
Offer Price 4.85
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE470.00
5.50 -5.50 -50.00% 411.70
Previous Close 11.00
Open 5.80
High 5.80
Low 5.50
Vol 6,900
Open Interest (OI) 4,600
Change in OI 2,300
Bid Price 4.50
Offer Price 8.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE500.00
2.90 -3.00 -50.85% 414.30
Previous Close 5.90
Open 4.55
High 4.55
Low 2.70
Vol 2,32,300
Open Interest (OI) 2,00,100
Change in OI 80,500
Bid Price 2.75
Offer Price 2.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE440.00
12.80 -16.60 -56.46% 404.40
Previous Close 29.40
Open 17.75
High 19.00
Low 12.70
Vol 71,300
Open Interest (OI) 57,500
Change in OI 46,000
Bid Price 12.35
Offer Price 13.40
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE430.00
17.00 -23.35 -57.87% 400.20
Previous Close 40.35
Open 20.00
High 20.00
Low 17.00
Vol 11,500
Open Interest (OI) 9,200
Change in OI 0
Bid Price 17.00
Offer Price 17.65
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE460.00
8.00 -14.00 -63.64% 409.20
Previous Close 22.00
Open 10.00
High 10.30
Low 6.40
Vol 48,300
Open Interest (OI) 32,200
Change in OI 0
Bid Price 6.10
Offer Price 8.40
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE410.00
16.00 -45.90 -74.15% 401.20
Previous Close 61.90
Open 16.00
High 16.00
Low 16.00
Vol 2,300
Open Interest (OI) 0
Change in OI 0
Bid Price 15.00
Offer Price 19.05
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
31-12-2020
OPTSTK
CE500.00
8.55 -20.00 -70.05% 408.65
Previous Close 28.55
Open 8.55
High 8.55
Low 8.55
Vol 4,600
Open Interest (OI) 4,600
Change in OI 0
Bid Price 5.35
Offer Price 7.85
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