Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
438.45
Change Change %
-1.35 -0.31%

Updated:21 Oct, 2020, 10:59 AM IST

BSE
438.70
Change Change %
-1.10 -0.25%

Updated:21 Oct, 2020, 11:02 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE330.00
0.20 0.00 0.00% 438.25
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 1.00
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE410.00
33.00 0.00 0.00% 405.45
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 32.30
Offer Price 34.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE470.00
33.75 0.00 0.00% 404.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,01,200
Change in OI 0
Bid Price 33.75
Offer Price 37.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE560.00
0.50 0.00 0.00% 437.95
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 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
CE320.00
138.00 0.00 0.00% 300.45
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 107.90
Offer Price 136.40
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% 360.15
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 89.50
Offer Price 114.05
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% 437.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 69,000
Change in OI 0
Bid Price 0.45
Offer Price 0.90
Bid Quantity 11,500
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE500.00
49.85 0.00 0.00% 388.60
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 55.25
Offer Price 63.50
Bid Quantity 29,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE360.00
0.30 0.00 0.00% 438.15
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 0.25
Offer Price 0.70
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
25.00 0.00 0.00% 413.45
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 24.45
Offer Price 26.10
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE530.00
1.00 0.00 0.00% 437.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 98,900
Change in OI 0
Bid Price 0.75
Offer Price 0.95
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE480.00
43.90 0.00 0.00% 394.55
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 42.30
Offer Price 48.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE400.00
43.00 -1.55 -3.48% 395.45
Previous Close 44.55
Open 43.00
High 43.00
Low 43.00
Vol 2,300
Open Interest (OI) 41,400
Change in OI 0
Bid Price 40.90
Offer Price 42.50
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE450.00
19.40 -0.90 -4.43% 419.05
Previous Close 20.30
Open 20.95
High 20.95
Low 17.55
Vol 64,400
Open Interest (OI) 2,76,000
Change in OI -9,200
Bid Price 19.60
Offer Price 19.80
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE430.00
18.50 -0.90 -4.64% 419.95
Previous Close 19.40
Open 20.85
High 20.85
Low 18.50
Vol 4,600
Open Interest (OI) 1,26,500
Change in OI 2,300
Bid Price 18.50
Offer Price 19.05
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE440.00
13.80 -0.75 -5.15% 424.65
Previous Close 14.55
Open 15.25
High 15.25
Low 12.20
Vol 1,51,800
Open Interest (OI) 2,78,300
Change in OI -23,000
Bid Price 13.75
Offer Price 13.90
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
1.30 -0.10 -7.14% 437.15
Previous Close 1.40
Open 1.30
High 1.30
Low 1.30
Vol 6,900
Open Interest (OI) 1,72,500
Change in OI 0
Bid Price 1.20
Offer Price 1.25
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
0.55 -0.05 -8.33% 437.90
Previous Close 0.60
Open 0.55
High 0.55
Low 0.55
Vol 2,300
Open Interest (OI) 1,67,900
Change in OI 0
Bid Price 0.45
Offer Price 0.55
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE430.00
9.05 -0.85 -8.59% 429.40
Previous Close 9.90
Open 9.55
High 10.10
Low 8.00
Vol 1,03,500
Open Interest (OI) 3,24,300
Change in OI 9,200
Bid Price 9.05
Offer Price 9.15
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE540.00
0.75 -0.10 -11.76% 437.70
Previous Close 0.85
Open 0.80
High 0.85
Low 0.75
Vol 6,900
Open Interest (OI) 2,27,700
Change in OI 0
Bid Price 0.70
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
PE420.00
5.80 -0.80 -12.12% 432.65
Previous Close 6.60
Open 6.50
High 6.50
Low 5.05
Vol 1,17,300
Open Interest (OI) 4,96,800
Change in OI 9,200
Bid Price 5.70
Offer Price 5.85
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE440.00
13.65 -1.95 -12.50% 424.80
Previous Close 15.60
Open 15.55
High 15.80
Low 13.50
Vol 2,00,100
Open Interest (OI) 3,63,400
Change in OI 2,300
Bid Price 13.45
Offer Price 13.60
Bid Quantity 4,600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE460.00
24.70 -3.75 -13.18% 413.75
Previous Close 28.45
Open 24.70
High 24.70
Low 24.70
Vol 2,300
Open Interest (OI) 1,95,500
Change in OI -2,300
Bid Price 26.55
Offer Price 27.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE450.00
9.45 -2.00 -17.47% 429.00
Previous Close 11.45
Open 11.60
High 11.60
Low 9.40
Vol 5,24,400
Open Interest (OI) 7,42,900
Change in OI 62,100
Bid Price 9.45
Offer Price 9.55
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE410.00
3.45 -0.75 -17.86% 435.00
Previous Close 4.20
Open 3.90
High 3.90
Low 2.95
Vol 94,300
Open Interest (OI) 2,23,100
Change in OI -4,600
Bid Price 3.40
Offer Price 3.50
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE460.00
6.60 -1.70 -20.48% 431.85
Previous Close 8.30
Open 8.80
High 8.80
Low 6.60
Vol 3,03,600
Open Interest (OI) 8,92,400
Change in OI 25,300
Bid Price 6.60
Offer Price 6.65
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE400.00
2.05 -0.55 -21.15% 436.40
Previous Close 2.60
Open 2.25
High 2.35
Low 1.80
Vol 1,01,200
Open Interest (OI) 5,98,000
Change in OI 9,200
Bid Price 2.00
Offer Price 2.10
Bid Quantity 4,600
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE470.00
4.65 -1.25 -21.19% 433.80
Previous Close 5.90
Open 5.65
High 5.70
Low 4.55
Vol 1,81,700
Open Interest (OI) 7,65,900
Change in OI -13,800
Bid Price 4.55
Offer Price 4.65
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE490.00
2.30 -0.70 -23.33% 436.15
Previous Close 3.00
Open 2.50
High 2.80
Low 2.30
Vol 34,500
Open Interest (OI) 2,78,300
Change in OI -6,900
Bid Price 2.25
Offer Price 2.35
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE500.00
1.80 -0.55 -23.40% 436.65
Previous Close 2.35
Open 2.40
High 2.40
Low 1.70
Vol 1,74,800
Open Interest (OI) 9,43,000
Change in OI -46,000
Bid Price 1.70
Offer Price 1.75
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE480.00
3.20 -1.05 -24.71% 435.25
Previous Close 4.25
Open 3.95
High 4.05
Low 3.20
Vol 2,23,100
Open Interest (OI) 8,39,500
Change in OI -6,900
Bid Price 3.20
Offer Price 3.30
Bid Quantity 6,900
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE520.00
0.90 -0.30 -25.00% 437.55
Previous Close 1.20
Open 1.10
High 1.20
Low 0.90
Vol 39,100
Open Interest (OI) 3,86,400
Change in OI -11,500
Bid Price 0.85
Offer Price 1.00
Bid Quantity 16,100
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE390.00
1.05 -0.50 -32.26% 437.40
Previous Close 1.55
Open 0.60
High 1.10
Low 0.60
Vol 16,100
Open Interest (OI) 1,65,600
Change in OI 0
Bid Price 1.15
Offer Price 1.25
Bid Quantity 2,300
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE380.00
0.70 -0.35 -33.33% 437.75
Previous Close 1.05
Open 0.70
High 0.70
Low 0.70
Vol 2,300
Open Interest (OI) 94,300
Change in OI -2,300
Bid Price 0.85
Offer Price 1.00
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
12.00 0.00 0.00% 426.45
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 9.05
Offer Price 11.90
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE450.00
24.50 0.00 0.00% 413.95
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 20.10
Offer Price 30.35
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 0.00 0.00% 406.45
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 28.60
Offer Price 39.85
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 0.00 0.00% 416.45
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 16.80
Offer Price 29.15
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE540.00
6.90 0.00 0.00% 431.55
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 0.80
Offer Price 6.00
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE440.00
28.80 0.00 0.00% 409.65
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 24.30
Offer Price 31.30
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
26.00 0.00 0.00% 412.45
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 24.50
Offer Price 25.90
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
13.25 0.00 0.00% 425.20
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 11.15
Offer Price 15.30
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% 431.35
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 2.00
Offer Price 17.90
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
9.20 -0.05 -0.54% 429.25
Previous Close 9.25
Open 9.25
High 9.25
Low 9.20
Vol 6,900
Open Interest (OI) 62,100
Change in OI 2,300
Bid Price 8.30
Offer Price 9.55
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