NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
420.75
Change Change %
-8.90 -2.07%

Updated:23 Oct, 2020, 11:39 AM IST
BSE
421.35
Change Change %
-8.15 -1.90%

Updated:23 Oct, 2020, 11:44 AM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE450.00 		30.35 5.85 23.88% 390.40
Previous Close 24.50
Open 26.50
High 30.35
Low 24.00
Vol 36,800
Open Interest (OI) 2,27,700
Change in OI -9,200
Bid Price 30.60
Offer Price 31.20
Bid Quantity 4,600
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE470.00 		50.20 9.20 22.44% 370.55
Previous Close 41.00
Open 50.20
High 50.20
Low 50.20
Vol 2,300
Open Interest (OI) 85,100
Change in OI 0
Bid Price 47.10
Offer Price 50.60
Bid Quantity 16,100
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE440.00 		21.40 3.55 19.89% 399.35
Previous Close 17.85
Open 22.00
High 22.35
Low 16.00
Vol 80,500
Open Interest (OI) 2,41,500
Change in OI -18,400
Bid Price 21.55
Offer Price 22.05
Bid Quantity 2,300
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE430.00 		13.85 2.05 17.37% 406.90
Previous Close 11.80
Open 14.95
High 15.20
Low 9.10
Vol 10,94,800
Open Interest (OI) 3,22,000
Change in OI -1,05,800
Bid Price 13.70
Offer Price 14.35
Bid Quantity 2,300
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE460.00 		40.20 4.65 13.08% 380.55
Previous Close 35.55
Open 40.00
High 40.20
Low 36.40
Vol 11,500
Open Interest (OI) 1,86,300
Change in OI -4,600
Bid Price 38.40
Offer Price 40.55
Bid Quantity 4,600
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE420.00 		7.65 0.20 2.68% 413.10
Previous Close 7.45
Open 9.95
High 10.00
Low 5.15
Vol 25,85,200
Open Interest (OI) 6,96,900
Change in OI 39,100
Bid Price 7.45
Offer Price 7.65
Bid Quantity 4,600
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE330.00 		0.20 0.00 0.00% 420.55
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 2.00
Bid Quantity 2,300
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE320.00 		138.00 0.00 0.00% 282.75
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 93.40
Offer Price 115.95
Bid Quantity 52,900
Offer Quantity 52,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE340.00 		78.30 0.00 0.00% 342.45
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 94.60
Bid Quantity 52,900
Offer Quantity 52,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE500.00 		49.85 0.00 0.00% 370.90
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 72.30
Offer Price 86.00
Bid Quantity 4,600
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE360.00 		0.30 0.00 0.00% 420.45
Previous Close 0.30
Open 0.50
High 0.50
Low 0.20
Vol 6,900
Open Interest (OI) 11,500
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,300
Offer Quantity 6,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE480.00 		43.90 0.00 0.00% 376.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,700
Change in OI 0
Bid Price 52.90
Offer Price 61.50
Bid Quantity 4,600
Offer Quantity 23,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE380.00 		0.75 -0.10 -11.76% 420.00
Previous Close 0.85
Open 0.95
High 1.05
Low 0.40
Vol 71,300
Open Interest (OI) 1,58,700
Change in OI -13,800
Bid Price 0.55
Offer Price 0.70
Bid Quantity 4,600
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE410.00 		3.60 -0.85 -19.10% 417.15
Previous Close 4.45
Open 10.55
High 10.55
Low 2.60
Vol 14,14,500
Open Interest (OI) 3,86,400
Change in OI 27,600
Bid Price 3.60
Offer Price 3.75
Bid Quantity 9,200
Offer Quantity 9,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE410.00 		18.65 -6.10 -24.65% 402.10
Previous Close 24.75
Open 18.65
High 18.65
Low 18.65
Vol 2,300
Open Interest (OI) 6,900
Change in OI 0
Bid Price 13.80
Offer Price 14.70
Bid Quantity 2,300
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE400.00 		1.75 -0.80 -31.37% 419.00
Previous Close 2.55
Open 3.80
High 3.85
Low 1.25
Vol 17,15,800
Open Interest (OI) 7,77,400
Change in OI -94,300
Bid Price 1.75
Offer Price 1.85
Bid Quantity 16,100
Offer Quantity 6,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE400.00 		22.60 -10.40 -31.52% 398.15
Previous Close 33.00
Open 23.75
High 30.00
Low 22.15
Vol 20,700
Open Interest (OI) 36,800
Change in OI -9,200
Bid Price 21.90
Offer Price 22.70
Bid Quantity 2,300
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE520.00 		0.30 -0.15 -33.33% 420.45
Previous Close 0.45
Open 0.25
High 0.30
Low 0.20
Vol 1,26,500
Open Interest (OI) 2,53,000
Change in OI -94,300
Bid Price 0.25
Offer Price 0.30
Bid Quantity 4,600
Offer Quantity 9,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE390.00 		0.90 -0.45 -33.33% 419.85
Previous Close 1.35
Open 1.35
High 1.80
Low 0.70
Vol 3,03,600
Open Interest (OI) 2,32,300
Change in OI 55,200
Bid Price 0.85
Offer Price 0.95
Bid Quantity 18,400
Offer Quantity 16,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE560.00 		0.15 -0.10 -40.00% 420.60
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 6,900
Open Interest (OI) 27,600
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 4,600
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE550.00 		0.15 -0.10 -40.00% 420.60
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 18,400
Open Interest (OI) 94,300
Change in OI -6,900
Bid Price 0.10
Offer Price 0.15
Bid Quantity 59,800
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
PE370.00 		0.45 -0.45 -50.00% 420.30
Previous Close 0.90
Open 0.50
High 0.50
Low 0.35
Vol 32,200
Open Interest (OI) 69,000
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 2,300
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE490.00 		0.55 -0.60 -52.17% 420.20
Previous Close 1.15
Open 0.65
High 0.80
Low 0.50
Vol 1,74,800
Open Interest (OI) 2,55,300
Change in OI -41,400
Bid Price 0.55
Offer Price 0.60
Bid Quantity 2,300
Offer Quantity 11,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE420.00 		8.40 -9.40 -52.81% 412.35
Previous Close 17.80
Open 12.60
High 15.15
Low 8.05
Vol 7,26,800
Open Interest (OI) 2,23,100
Change in OI 1,15,000
Bid Price 8.25
Offer Price 8.55
Bid Quantity 2,300
Offer Quantity 6,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE480.00 		0.70 -0.85 -54.84% 420.05
Previous Close 1.55
Open 1.00
High 1.25
Low 0.65
Vol 6,60,100
Open Interest (OI) 8,44,100
Change in OI -1,19,600
Bid Price 0.65
Offer Price 0.75
Bid Quantity 41,400
Offer Quantity 16,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE530.00 		0.20 -0.25 -55.56% 420.55
Previous Close 0.45
Open 0.20
High 0.50
Low 0.20
Vol 34,500
Open Interest (OI) 57,500
Change in OI -16,100
Bid Price 0.15
Offer Price 0.20
Bid Quantity 6,900
Offer Quantity 13,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE510.00 		0.35 -0.45 -56.25% 420.40
Previous Close 0.80
Open 0.50
High 0.60
Low 0.25
Vol 1,65,600
Open Interest (OI) 1,28,800
Change in OI -13,800
Bid Price 0.25
Offer Price 0.35
Bid Quantity 4,600
Offer Quantity 6,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE540.00 		0.15 -0.20 -57.14% 420.60
Previous Close 0.35
Open 0.40
High 0.40
Low 0.15
Vol 1,24,200
Open Interest (OI) 1,42,600
Change in OI -87,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 59,800
Offer Quantity 52,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE500.00 		0.40 -0.60 -60.00% 420.35
Previous Close 1.00
Open 0.90
High 0.90
Low 0.30
Vol 4,50,800
Open Interest (OI) 8,18,800
Change in OI -1,01,200
Bid Price 0.40
Offer Price 0.50
Bid Quantity 64,400
Offer Quantity 13,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE430.00 		4.65 -7.45 -61.57% 416.10
Previous Close 12.10
Open 7.55
High 9.65
Low 4.50
Vol 26,05,900
Open Interest (OI) 7,26,800
Change in OI 3,97,900
Bid Price 4.65
Offer Price 4.75
Bid Quantity 4,600
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE470.00 		0.90 -1.45 -61.70% 419.85
Previous Close 2.35
Open 1.55
High 1.70
Low 0.85
Vol 7,15,300
Open Interest (OI) 6,37,100
Change in OI -80,500
Bid Price 0.85
Offer Price 0.90
Bid Quantity 16,100
Offer Quantity 9,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE460.00 		1.20 -2.20 -64.71% 419.55
Previous Close 3.40
Open 2.00
High 2.45
Low 1.15
Vol 17,06,600
Open Interest (OI) 8,85,500
Change in OI -2,89,800
Bid Price 1.15
Offer Price 1.20
Bid Quantity 23,000
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE440.00 		2.75 -5.25 -65.63% 418.00
Previous Close 8.00
Open 4.50
High 5.90
Low 2.65
Vol 23,66,700
Open Interest (OI) 7,63,600
Change in OI 16,100
Bid Price 2.70
Offer Price 2.80
Bid Quantity 9,200
Offer Quantity 6,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020		 OPTSTK
CE450.00 		1.75 -3.50 -66.67% 419.00
Previous Close 5.25
Open 2.90
High 3.70
Low 1.70
Vol 19,66,500
Open Interest (OI) 9,82,100
Change in OI 62,100
Bid Price 1.75
Offer Price 1.80
Bid Quantity 2,300
Offer Quantity 16,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
PE420.00 		21.00 2.65 14.44% 399.75
Previous Close 18.35
Open 21.00
High 21.00
Low 21.00
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 19.65
Offer Price 22.00
Bid Quantity 2,300
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
PE380.00 		7.35 0.85 13.08% 413.40
Previous Close 6.50
Open 7.35
High 7.35
Low 6.95
Vol 9,200
Open Interest (OI) 11,500
Change in OI 2,300
Bid Price 5.15
Offer Price 8.75
Bid Quantity 2,300
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
PE400.00 		12.60 1.45 13.00% 408.15
Previous Close 11.15
Open 10.50
High 13.20
Low 10.50
Vol 78,200
Open Interest (OI) 80,500
Change in OI 16,100
Bid Price 12.25
Offer Price 13.50
Bid Quantity 2,300
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
PE430.00 		26.00 2.10 8.79% 394.75
Previous Close 23.90
Open 26.00
High 26.00
Low 26.00
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 25.95
Offer Price 28.75
Bid Quantity 2,300
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
PE450.00 		39.00 3.00 8.33% 381.75
Previous Close 36.00
Open 38.00
High 39.00
Low 38.00
Vol 6,900
Open Interest (OI) 6,900
Change in OI 2,300
Bid Price 37.00
Offer Price 41.70
Bid Quantity 2,300
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
CE470.00 		11.00 0.00 0.00% 409.75
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 5.70
Offer Price 8.50
Bid Quantity 2,300
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
CE540.00 		6.90 0.00 0.00% 413.85
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
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
PE440.00 		28.80 0.00 0.00% 391.95
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 31.10
Offer Price 33.80
Bid Quantity 2,300
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
CE420.00 		36.50 0.00 0.00% 384.25
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 21.00
Offer Price 26.60
Bid Quantity 2,300
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
PE390.00 		7.10 0.00 0.00% 413.65
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 8.00
Offer Price 12.65
Bid Quantity 2,300
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
CE450.00 		11.55 -6.25 -35.11% 409.20
Previous Close 17.80
Open 13.00
High 16.00
Low 11.55
Vol 78,200
Open Interest (OI) 62,100
Change in OI 29,900
Bid Price 11.00
Offer Price 11.90
Bid Quantity 2,300
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
CE480.00 		5.85 -3.25 -35.71% 414.90
Previous Close 9.10
Open 7.20
High 7.85
Low 5.85
Vol 23,000
Open Interest (OI) 34,500
Change in OI 13,800
Bid Price 5.25
Offer Price 5.75
Bid Quantity 2,300
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
CE500.00 		3.45 -2.45 -41.53% 417.30
Previous Close 5.90
Open 4.55
High 4.55
Low 3.45
Vol 71,300
Open Interest (OI) 1,33,400
Change in OI 13,800
Bid Price 3.35
Offer Price 3.65
Bid Quantity 2,300
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
CE440.00 		14.90 -14.50 -49.32% 405.85
Previous Close 29.40
Open 17.75
High 19.00
Low 14.90
Vol 34,500
Open Interest (OI) 32,200
Change in OI 20,700
Bid Price 14.45
Offer Price 15.50
Bid Quantity 2,300
Offer Quantity 6,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
CE430.00 		20.00 -20.35 -50.43% 400.75
Previous Close 40.35
Open 20.00
High 20.00
Low 20.00
Vol 2,300
Open Interest (OI) 0
Change in OI 0
Bid Price 17.40
Offer Price 19.75
Bid Quantity 4,600
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020		 OPTSTK
CE460.00 		9.45 -12.55 -57.05% 411.30
Previous Close 22.00
Open 10.00
High 10.30
Low 8.90
Vol 16,100
Open Interest (OI) 11,500
Change in OI 0
Bid Price 6.60
Offer Price 9.45
Bid Quantity 2,300
Offer Quantity 2,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BIOCON
31-12-2020		 OPTSTK
CE500.00 		8.55 -20.00 -70.05% 412.20
Previous Close 28.55
Open 8.55
High 8.55
Low 8.55
Vol 4,600
Open Interest (OI) 2,300
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Biocon Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Biocon Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Biocon


Follow us on

Trending

NDTV Group Sites

This website follows the DNPA Code of Ethics Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com