Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
431.15
Change Change %
-8.45 -1.92%

Updated:22 Oct, 2020, 12:09 PM IST

BSE
432.45
Change Change %
-7.35 -1.67%

Updated:22 Oct, 2020, 12:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE380.00
1.00 0.25 33.33% 430.15
Previous Close 0.75
Open 0.75
High 1.05
Low 0.75
Vol 78,200
Open Interest (OI) 1,28,800
Change in OI 29,900
Bid Price 0.95
Offer Price 1.00
Bid Quantity 6,900
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE400.00
2.70 0.65 31.71% 428.45
Previous Close 2.05
Open 1.60
High 3.05
Low 1.60
Vol 4,07,100
Open Interest (OI) 6,53,200
Change in OI 32,200
Bid Price 2.55
Offer Price 2.65
Bid Quantity 11,500
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE440.00
17.15 3.95 29.92% 414.00
Previous Close 13.20
Open 14.20
High 18.30
Low 13.60
Vol 3,03,600
Open Interest (OI) 2,62,200
Change in OI 6,900
Bid Price 16.90
Offer Price 17.50
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
11.55 2.60 29.05% 419.60
Previous Close 8.95
Open 11.20
High 12.95
Low 9.45
Vol 5,65,800
Open Interest (OI) 4,00,200
Change in OI 85,100
Bid Price 11.40
Offer Price 11.65
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE390.00
1.65 0.35 26.92% 429.50
Previous Close 1.30
Open 1.30
High 1.70
Low 1.30
Vol 48,300
Open Interest (OI) 1,54,100
Change in OI 9,200
Bid Price 1.50
Offer Price 1.60
Bid Quantity 4,600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE450.00
24.05 5.10 26.91% 407.10
Previous Close 18.95
Open 21.10
High 25.50
Low 20.45
Vol 64,400
Open Interest (OI) 2,43,800
Change in OI -23,000
Bid Price 23.65
Offer Price 24.50
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
7.30 1.45 24.79% 423.85
Previous Close 5.85
Open 6.00
High 8.25
Low 5.90
Vol 5,86,500
Open Interest (OI) 5,72,700
Change in OI 34,500
Bid Price 7.20
Offer Price 7.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE410.00
4.35 0.85 24.29% 426.80
Previous Close 3.50
Open 3.50
High 5.05
Low 3.50
Vol 4,16,300
Open Interest (OI) 3,28,900
Change in OI 1,01,200
Bid Price 4.30
Offer Price 4.45
Bid Quantity 4,600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE470.00
41.00 6.40 18.50% 390.15
Previous Close 34.60
Open 35.55
High 43.40
Low 35.50
Vol 18,400
Open Interest (OI) 89,700
Change in OI 0
Bid Price 39.15
Offer Price 41.85
Bid Quantity 16,100
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE460.00
33.00 5.10 18.28% 398.15
Previous Close 27.90
Open 28.35
High 33.00
Low 28.35
Vol 6,900
Open Interest (OI) 1,90,900
Change in OI -2,300
Bid Price 30.40
Offer Price 32.80
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% 430.95
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 2.70
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE320.00
138.00 0.00 0.00% 293.15
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 96.55
Offer Price 128.45
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% 352.85
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 78.65
Offer Price 104.65
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% 381.30
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 62.00
Offer Price 73.50
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE360.00
0.30 0.00 0.00% 430.85
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 0.30
Offer Price 0.60
Bid Quantity 4,600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE480.00
43.90 0.00 0.00% 387.25
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 48.25
Offer Price 56.15
Bid Quantity 13,800
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE420.00
23.80 -1.20 -4.80% 407.35
Previous Close 25.00
Open 23.80
High 23.80
Low 23.80
Vol 2,300
Open Interest (OI) 96,600
Change in OI 0
Bid Price 17.90
Offer Price 20.50
Bid Quantity 13,800
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE410.00
31.40 -2.30 -6.82% 399.75
Previous Close 33.70
Open 31.40
High 31.40
Low 31.40
Vol 2,300
Open Interest (OI) 11,500
Change in OI 0
Bid Price 17.05
Offer Price 29.15
Bid Quantity 13,800
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE400.00
36.50 -3.50 -8.75% 394.65
Previous Close 40.00
Open 40.30
High 40.30
Low 36.50
Vol 27,600
Open Interest (OI) 43,700
Change in OI 0
Bid Price 33.45
Offer Price 34.80
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE520.00
0.60 -0.15 -20.00% 430.55
Previous Close 0.75
Open 0.90
High 0.95
Low 0.55
Vol 36,800
Open Interest (OI) 3,58,800
Change in OI -11,500
Bid Price 0.55
Offer Price 0.65
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE540.00
0.55 -0.15 -21.43% 430.60
Previous Close 0.70
Open 0.80
High 0.80
Low 0.55
Vol 16,100
Open Interest (OI) 2,32,300
Change in OI 9,200
Bid Price 0.45
Offer Price 0.55
Bid Quantity 9,200
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE550.00
0.35 -0.10 -22.22% 430.80
Previous Close 0.45
Open 0.50
High 0.50
Low 0.30
Vol 25,300
Open Interest (OI) 1,17,300
Change in OI -13,800
Bid Price 0.30
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
CE530.00
0.50 -0.15 -23.08% 430.65
Previous Close 0.65
Open 0.75
High 0.75
Low 0.50
Vol 11,500
Open Interest (OI) 78,200
Change in OI -9,200
Bid Price 0.40
Offer Price 0.55
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE510.00
0.90 -0.30 -25.00% 430.25
Previous Close 1.20
Open 1.20
High 1.20
Low 0.75
Vol 32,200
Open Interest (OI) 1,54,100
Change in OI -6,900
Bid Price 0.70
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
CE430.00
13.25 -6.05 -31.35% 417.90
Previous Close 19.30
Open 17.55
High 17.55
Low 11.80
Vol 2,23,100
Open Interest (OI) 1,97,800
Change in OI 62,100
Bid Price 13.05
Offer Price 13.35
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
8.95 -4.60 -33.95% 422.20
Previous Close 13.55
Open 13.45
High 13.90
Low 8.00
Vol 11,33,900
Open Interest (OI) 6,67,000
Change in OI 2,30,000
Bid Price 8.90
Offer Price 9.05
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
1.40 -0.75 -34.88% 429.75
Previous Close 2.15
Open 2.50
High 2.55
Low 1.30
Vol 73,600
Open Interest (OI) 2,55,300
Change in OI -2,300
Bid Price 1.30
Offer Price 1.45
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE450.00
6.10 -3.30 -35.11% 425.05
Previous Close 9.40
Open 9.45
High 10.30
Low 5.35
Vol 10,94,800
Open Interest (OI) 9,45,300
Change in OI 1,81,700
Bid Price 5.90
Offer Price 6.05
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE500.00
1.00 -0.60 -37.50% 430.15
Previous Close 1.60
Open 1.65
High 1.85
Low 0.95
Vol 2,02,400
Open Interest (OI) 9,10,800
Change in OI 6,900
Bid Price 1.05
Offer Price 1.10
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE460.00
4.05 -2.50 -38.17% 427.10
Previous Close 6.55
Open 6.75
High 6.80
Low 3.60
Vol 6,69,300
Open Interest (OI) 9,40,700
Change in OI 87,400
Bid Price 3.95
Offer Price 4.10
Bid Quantity 2,300
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE480.00
1.90 -1.20 -38.71% 429.25
Previous Close 3.10
Open 2.55
High 3.55
Low 1.75
Vol 4,48,500
Open Interest (OI) 9,22,300
Change in OI 1,05,800
Bid Price 1.90
Offer Price 2.00
Bid Quantity 9,200
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
CE470.00
2.60 -1.80 -40.91% 428.55
Previous Close 4.40
Open 4.45
High 4.55
Low 2.40
Vol 3,65,700
Open Interest (OI) 7,36,000
Change in OI -6,900
Bid Price 2.65
Offer Price 2.80
Bid Quantity 13,800
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
29-10-2020
OPTSTK
PE370.00
0.50 -0.45 -47.37% 430.65
Previous Close 0.95
Open 0.50
High 0.50
Low 0.50
Vol 2,300
Open Interest (OI) 66,700
Change in OI -2,300
Bid Price 0.40
Offer Price 0.75
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
0.20 -0.30 -60.00% 430.95
Previous Close 0.50
Open 0.25
High 0.25
Low 0.15
Vol 18,400
Open Interest (OI) 27,600
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE440.00
30.00 5.95 24.74% 401.15
Previous Close 24.05
Open 30.00
High 30.00
Low 30.00
Vol 2,300
Open Interest (OI) 18,400
Change in OI 0
Bid Price 28.00
Offer Price 34.50
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
11.50 1.15 11.11% 419.65
Previous Close 10.35
Open 11.25
High 11.50
Low 11.25
Vol 9,200
Open Interest (OI) 32,200
Change in OI 4,600
Bid Price 11.50
Offer Price 11.95
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% 399.15
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 32.80
Offer Price 45.40
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% 409.15
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 9.80
Offer Price 20.50
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
6.90 0.00 0.00% 424.25
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 1.00
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
CE440.00
24.15 0.00 0.00% 407.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,200
Change in OI 0
Bid Price 20.10
Offer Price 27.70
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% 424.05
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 6.00
Offer Price 18.95
Bid Quantity 2,300
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE480.00
10.15 -1.00 -8.97% 421.00
Previous Close 11.15
Open 10.55
High 10.90
Low 10.15
Vol 6,900
Open Interest (OI) 13,800
Change in OI 6,900
Bid Price 9.35
Offer Price 10.85
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
CE420.00
36.50 -7.35 -16.76% 394.65
Previous Close 43.85
Open 40.00
High 40.00
Low 36.50
Vol 4,600
Open Interest (OI) 2,300
Change in OI 0
Bid Price 20.00
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
CE500.00
6.65 -1.35 -16.88% 424.50
Previous Close 8.00
Open 8.30
High 8.30
Low 6.45
Vol 71,300
Open Interest (OI) 98,900
Change in OI 29,900
Bid Price 6.15
Offer Price 6.55
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
18.10 -6.40 -26.12% 413.05
Previous Close 24.50
Open 24.80
High 24.80
Low 18.10
Vol 6,900
Open Interest (OI) 18,400
Change in OI 0
Bid Price 18.15
Offer Price 19.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BIOCON
26-11-2020
OPTSTK
PE430.00
23.00 -51.45 -69.11% 408.15
Previous Close 74.45
Open 23.00
High 23.00
Low 23.00
Vol 2,300
Open Interest (OI) 0
Change in OI 0
Bid Price 22.35
Offer Price 32.65
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