Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
407.00
Change Change %
3.80 0.94%

Updated:30 Oct, 2020, 10:09 AM IST

BSE
407.25
Change Change %
3.35 0.83%

Updated:30 Oct, 2020, 10:08 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE480.00
1.85 0.10 5.71% 405.15
Previous Close 1.75
Open 2.20
High 2.35
Low 1.85
Vol 23,000
Open Interest (OI) 1,01,200
Change in OI 4,600
Bid Price 1.85
Offer Price 2.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE410.00
15.95 0.35 2.24% 391.05
Previous Close 15.60
Open 16.30
High 17.25
Low 15.45
Vol 98,900
Open Interest (OI) 1,17,300
Change in OI 20,700
Bid Price 15.70
Offer Price 15.95
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE400.00
20.60 0.40 1.98% 386.40
Previous Close 20.20
Open 20.20
High 22.10
Low 20.20
Vol 59,800
Open Interest (OI) 1,03,500
Change in OI -2,300
Bid Price 20.45
Offer Price 20.85
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE430.00
8.90 0.10 1.14% 398.10
Previous Close 8.80
Open 9.50
High 10.35
Low 8.80
Vol 89,700
Open Interest (OI) 1,49,500
Change in OI 2,300
Bid Price 8.70
Offer Price 8.85
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
11.90 0.10 0.85% 395.10
Previous Close 11.80
Open 12.50
High 13.00
Low 11.70
Vol 3,24,300
Open Interest (OI) 3,65,700
Change in OI 29,900
Bid Price 11.75
Offer Price 11.95
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE440.00
6.50 0.05 0.78% 400.50
Previous Close 6.45
Open 7.00
High 7.25
Low 6.40
Vol 52,900
Open Interest (OI) 1,81,700
Change in OI 18,400
Bid Price 6.30
Offer Price 6.45
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE330.00
77.40 0.00 0.00% 329.60
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 66.85
Offer Price 91.95
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE450.00
4.70 0.00 0.00% 402.30
Previous Close 4.70
Open 4.95
High 5.50
Low 4.65
Vol 1,51,800
Open Interest (OI) 3,84,100
Change in OI 29,900
Bid Price 4.65
Offer Price 4.75
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE450.00
47.45 0.00 0.00% 359.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,100
Change in OI 0
Bid Price 44.95
Offer Price 51.15
Bid Quantity 2,300
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE460.00
3.50 0.00 0.00% 403.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 66,700
Change in OI 0
Bid Price 3.35
Offer Price 3.50
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
21.10 0.00 0.00% 385.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,400
Change in OI 0
Bid Price 19.25
Offer Price 19.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE470.00
3.50 0.00 0.00% 403.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,800
Change in OI 0
Bid Price 2.10
Offer Price 3.10
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
1.00 0.00 0.00% 406.00
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 0.15
Offer Price 0.00
Bid Quantity 4,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE320.00
1.00 0.00 0.00% 406.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,100
Change in OI 0
Bid Price 0.20
Offer Price 2.00
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE430.00
23.05 0.00 0.00% 383.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,100
Change in OI 0
Bid Price 29.00
Offer Price 33.35
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE360.00
53.00 0.00 0.00% 354.00
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 40.25
Offer Price 55.35
Bid Quantity 6,900
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE510.00
1.25 0.00 0.00% 405.75
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 0.60
Offer Price 7.35
Bid Quantity 2,300
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE350.00
2.25 0.00 0.00% 404.75
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 2.00
Offer Price 4.40
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE360.00
3.40 -0.30 -8.11% 403.60
Previous Close 3.70
Open 3.20
High 3.40
Low 3.20
Vol 6,900
Open Interest (OI) 66,700
Change in OI -2,300
Bid Price 3.30
Offer Price 3.40
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE440.00
39.50 -3.50 -8.14% 367.50
Previous Close 43.00
Open 39.50
High 39.50
Low 39.50
Vol 2,300
Open Interest (OI) 50,600
Change in OI 0
Bid Price 38.95
Offer Price 41.20
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE420.00
24.75 -2.95 -10.65% 382.25
Previous Close 27.70
Open 24.80
High 24.80
Low 24.75
Vol 4,600
Open Interest (OI) 1,05,800
Change in OI 0
Bid Price 24.90
Offer Price 26.00
Bid Quantity 16,100
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE400.00
14.60 -2.05 -12.31% 392.40
Previous Close 16.65
Open 14.40
High 15.10
Low 14.00
Vol 82,800
Open Interest (OI) 2,71,400
Change in OI -4,600
Bid Price 14.55
Offer Price 14.75
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
10.65 -1.80 -14.46% 396.35
Previous Close 12.45
Open 10.50
High 10.90
Low 10.10
Vol 64,400
Open Interest (OI) 87,400
Change in OI 2,300
Bid Price 10.45
Offer Price 10.65
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE370.00
4.95 -0.85 -14.66% 402.05
Previous Close 5.80
Open 5.40
High 5.40
Low 4.80
Vol 85,100
Open Interest (OI) 1,40,300
Change in OI 20,700
Bid Price 4.90
Offer Price 5.05
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE380.00
7.20 -1.30 -15.29% 399.80
Previous Close 8.50
Open 8.15
High 8.15
Low 6.95
Vol 80,500
Open Interest (OI) 1,49,500
Change in OI -2,300
Bid Price 7.20
Offer Price 7.40
Bid Quantity 6,900
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE500.00
1.10 -0.40 -26.67% 405.90
Previous Close 1.50
Open 1.60
High 1.60
Low 1.10
Vol 23,000
Open Interest (OI) 2,57,600
Change in OI 11,500
Bid Price 1.05
Offer Price 1.20
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 0.00 0.00% 398.45
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 0.00
Offer Price 20.70
Bid Quantity 0
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