Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
439.50
Change Change %
1.60 0.37%

Updated:20 Oct, 2020, 12:49 PM IST

BSE
439.25
Change Change %
1.60 0.37%

Updated:20 Oct, 2020, 12:54 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE400.00
44.55 4.05 10.00% 394.95
Previous Close 40.50
Open 44.55
High 44.55
Low 44.55
Vol 2,300
Open Interest (OI) 41,400
Change in OI 0
Bid Price 41.45
Offer Price 43.45
Bid Quantity 6,900
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% 439.30
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 4,600
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 2.80
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE410.00
33.00 0.00 0.00% 406.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,500
Change in OI 0
Bid Price 33.20
Offer Price 35.70
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
1.35 0.00 0.00% 438.15
Previous Close 1.35
Open 1.30
High 1.45
Low 1.30
Vol 11,500
Open Interest (OI) 4,04,800
Change in OI -6,900
Bid Price 1.10
Offer Price 1.35
Bid Quantity 2,300
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE320.00
138.00 0.00 0.00% 301.50
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 106.90
Offer Price 136.70
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% 361.20
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 88.70
Offer Price 113.40
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE370.00
1.00 0.00 0.00% 438.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 71,300
Change in OI 0
Bid Price 0.60
Offer Price 1.40
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE500.00
49.85 0.00 0.00% 389.65
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 53.55
Offer Price 69.40
Bid Quantity 4,600
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE420.00
25.00 0.00 0.00% 414.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 96,600
Change in OI 0
Bid Price 24.50
Offer Price 27.10
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
1.00 0.00 0.00% 438.50
Previous Close 1.00
Open 1.00
High 1.00
Low 0.85
Vol 16,100
Open Interest (OI) 1,01,200
Change in OI 0
Bid Price 0.80
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
14.75 -0.05 -0.34% 424.75
Previous Close 14.80
Open 14.65
High 17.80
Low 14.00
Vol 6,73,900
Open Interest (OI) 3,42,700
Change in OI 27,600
Bid Price 14.60
Offer Price 14.75
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE460.00
28.60 -0.15 -0.52% 410.90
Previous Close 28.75
Open 29.15
High 29.15
Low 28.10
Vol 6,900
Open Interest (OI) 2,00,100
Change in OI -2,300
Bid Price 25.95
Offer Price 27.95
Bid Quantity 9,200
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE450.00
10.80 -0.10 -0.92% 428.70
Previous Close 10.90
Open 10.35
High 13.30
Low 10.25
Vol 9,56,800
Open Interest (OI) 7,42,900
Change in OI 1,24,200
Bid Price 10.70
Offer Price 10.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE430.00
19.60 -0.40 -2.00% 419.90
Previous Close 20.00
Open 23.00
High 23.00
Low 19.60
Vol 16,100
Open Interest (OI) 1,24,200
Change in OI -2,300
Bid Price 19.55
Offer Price 20.25
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
1.05 -0.05 -4.55% 438.45
Previous Close 1.10
Open 1.10
High 1.10
Low 0.85
Vol 13,800
Open Interest (OI) 98,900
Change in OI 2,300
Bid Price 0.90
Offer Price 1.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE540.00
0.90 -0.05 -5.26% 438.60
Previous Close 0.95
Open 0.90
High 0.90
Low 0.90
Vol 6,900
Open Interest (OI) 2,27,700
Change in OI 0
Bid Price 0.85
Offer Price 0.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE460.00
7.45 -0.55 -6.88% 432.05
Previous Close 8.00
Open 7.95
High 9.65
Low 7.30
Vol 5,47,400
Open Interest (OI) 8,87,800
Change in OI 69,000
Bid Price 7.60
Offer Price 7.70
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE480.00
43.90 -3.50 -7.38% 395.60
Previous Close 47.40
Open 43.90
High 43.90
Low 43.90
Vol 2,300
Open Interest (OI) 23,000
Change in OI 0
Bid Price 42.90
Offer Price 47.35
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE450.00
20.60 -1.65 -7.42% 418.90
Previous Close 22.25
Open 19.85
High 22.05
Low 19.85
Vol 62,100
Open Interest (OI) 3,05,900
Change in OI -4,600
Bid Price 20.60
Offer Price 20.75
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE440.00
15.00 -1.25 -7.69% 424.50
Previous Close 16.25
Open 16.30
High 16.55
Low 13.65
Vol 2,36,900
Open Interest (OI) 2,96,700
Change in OI -6,900
Bid Price 14.55
Offer Price 14.70
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE550.00
0.60 -0.05 -7.69% 438.90
Previous Close 0.65
Open 0.60
High 0.60
Low 0.60
Vol 11,500
Open Interest (OI) 1,70,200
Change in OI -4,600
Bid Price 0.55
Offer Price 0.65
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
5.30 -0.50 -8.62% 434.20
Previous Close 5.80
Open 5.75
High 6.95
Low 5.25
Vol 3,79,500
Open Interest (OI) 7,93,500
Change in OI 34,500
Bid Price 5.35
Offer Price 5.45
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE470.00
32.80 -3.70 -10.14% 406.70
Previous Close 36.50
Open 36.00
High 36.00
Low 32.45
Vol 6,900
Open Interest (OI) 94,300
Change in OI -2,300
Bid Price 34.45
Offer Price 36.25
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
3.80 -0.45 -10.59% 435.70
Previous Close 4.25
Open 4.20
High 5.05
Low 3.75
Vol 4,00,200
Open Interest (OI) 8,87,800
Change in OI 32,200
Bid Price 3.85
Offer Price 3.90
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE390.00
1.65 -0.20 -10.81% 437.85
Previous Close 1.85
Open 1.50
High 1.75
Low 1.50
Vol 18,400
Open Interest (OI) 1,67,900
Change in OI 0
Bid Price 1.50
Offer Price 1.60
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
2.15 -0.30 -12.24% 437.35
Previous Close 2.45
Open 2.45
High 2.80
Low 2.10
Vol 2,80,600
Open Interest (OI) 9,77,500
Change in OI -32,200
Bid Price 2.10
Offer Price 2.25
Bid Quantity 9,200
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE430.00
9.95 -1.40 -12.33% 429.55
Previous Close 11.35
Open 11.25
High 11.80
Low 9.50
Vol 2,16,200
Open Interest (OI) 3,17,400
Change in OI 34,500
Bid Price 9.90
Offer Price 10.00
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE490.00
2.80 -0.40 -12.50% 436.70
Previous Close 3.20
Open 3.20
High 3.70
Low 2.75
Vol 80,500
Open Interest (OI) 2,59,900
Change in OI 25,300
Bid Price 2.80
Offer Price 2.90
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE420.00
6.50 -1.05 -13.91% 433.00
Previous Close 7.55
Open 7.00
High 7.95
Low 6.10
Vol 1,44,900
Open Interest (OI) 5,08,300
Change in OI 0
Bid Price 6.45
Offer Price 6.55
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
2.70 -0.45 -14.29% 436.80
Previous Close 3.15
Open 3.05
High 3.30
Low 2.40
Vol 1,77,100
Open Interest (OI) 5,65,800
Change in OI 2,300
Bid Price 2.50
Offer Price 2.60
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE410.00
4.10 -0.80 -16.33% 435.40
Previous Close 4.90
Open 4.70
High 5.20
Low 3.85
Vol 85,100
Open Interest (OI) 2,32,300
Change in OI 9,200
Bid Price 4.10
Offer Price 4.15
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE510.00
1.60 -0.40 -20.00% 437.90
Previous Close 2.00
Open 2.00
High 2.00
Low 1.60
Vol 16,100
Open Interest (OI) 1,74,800
Change in OI -4,600
Bid Price 1.55
Offer Price 1.70
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE560.00
0.50 -0.25 -33.33% 439.00
Previous Close 0.75
Open 0.50
High 0.50
Low 0.50
Vol 2,300
Open Interest (OI) 32,200
Change in OI -2,300
Bid Price 0.50
Offer Price 0.60
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE360.00
0.30 -0.70 -70.00% 439.20
Previous Close 1.00
Open 0.10
High 0.30
Low 0.10
Vol 4,600
Open Interest (OI) 11,500
Change in OI 0
Bid Price 0.25
Offer Price 0.75
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE500.00
11.50 2.50 27.78% 428.00
Previous Close 9.00
Open 8.45
High 11.50
Low 8.45
Vol 32,200
Open Interest (OI) 52,900
Change in OI 11,500
Bid Price 8.15
Offer Price 9.65
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
24.50 2.45 11.11% 415.00
Previous Close 22.05
Open 23.00
High 25.05
Low 23.00
Vol 9,200
Open Interest (OI) 16,100
Change in OI 0
Bid Price 22.95
Offer Price 25.40
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
28.80 1.80 6.67% 410.70
Previous Close 27.00
Open 28.80
High 28.80
Low 28.80
Vol 2,300
Open Interest (OI) 4,600
Change in OI 0
Bid Price 26.95
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE400.00
12.00 0.00 0.00% 427.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,000
Change in OI 0
Bid Price 9.00
Offer Price 12.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE540.00
11.00 0.00 0.00% 428.50
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 0.50
Offer Price 7.00
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE480.00
13.25 0.00 0.00% 426.25
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 12.50
Offer Price 15.50
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% 432.40
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 0.00
Offer Price 20.45
Bid Quantity 0
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE440.00
26.00 -2.00 -7.14% 413.50
Previous Close 28.00
Open 26.00
High 26.00
Low 26.00
Vol 2,300
Open Interest (OI) 16,100
Change in OI 0
Bid Price 24.30
Offer Price 33.05
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
22.00 -9.35 -29.82% 417.50
Previous Close 31.35
Open 22.00
High 22.00
Low 22.00
Vol 2,300
Open Interest (OI) 0
Change in OI 0
Bid Price 18.45
Offer Price 20.30
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
32.00 -56.00 -63.64% 407.50
Previous Close 88.00
Open 32.00
High 32.00
Low 32.00
Vol 2,300
Open Interest (OI) 0
Change in OI 0
Bid Price 29.25
Offer Price 38.45
Bid Quantity 2,300
Offer Quantity 11,500

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