Biocon (BIOCON) option chain analysis (30 Sep)
Biocon (BIOCON) option chain analysis 30 Sep 2021 expiry
Biocon (BIOCON) deals in Biotechnology
Stock of Biocon closed at 377.40, opened at 390.00 and traded inside a range of 370.15 and 394.15 with a volume of 184.98 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 377.40 | 390.00 | 394.15 | 370.15 | 184.98 lakhs |
| 16 Thu Sep | 376.75 | 357.50 | 379.00 | 355.85 | 55.31 lakhs |
| 15 Wed Sep | 357.50 | 356.70 | 360.00 | 355.00 | 12.08 lakhs |
| 14 Tue Sep | 355.70 | 355.00 | 356.40 | 353.00 | 11.74 lakhs |
| 13 Mon Sep | 353.60 | 354.00 | 355.00 | 350.05 | 13.03 lakhs |
Price action analysis of BIOCON based on a short term time period is
Price action analysis of BIOCON based on a short to mid term time period is
Biocon has a LOT size of 1
Call of strike 400.00 has highest open interest of 7717 with 7717.00 total contracts traded, and a volume of 3500600 and is trading at a premium of 6.65 Click here to view BIOCON 400.00 Call price analysis
Put of strike 380.00 has highest open interest of 1123 with 1123.00 total contracts traded, and a volume of 506000 and is trading at a premium of 14.30 Click here to view BIOCON 380.00 Put price analysis
Most active BIOCON Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BIOCON 400 CE | 6.65 | 7717 | 7717.00 | 35.01 lakhs |
| BIOCON 390 CE | 8.70 | 4554 | 4554.00 | 19.16 lakhs |
| BIOCON 380 CE | 11.65 | 3677 | 3677.00 | 16.97 lakhs |
| BIOCON 420 CE | 3.95 | 2035 | 2035.00 | 6.85 lakhs |
| BIOCON 410 CE | 5.05 | 1798 | 1798.00 | 6.79 lakhs |
| BIOCON 375 CE | 13.50 | 1320 | 1320.00 | 4.83 lakhs |
| BIOCON 450 CE | 2.25 | 1226 | 1226.00 | 6.21 lakhs |
| BIOCON 380 PE | 14.30 | 1123 | 1123.00 | 5.06 lakhs |
| BIOCON 385 CE | 10.05 | 1102 | 1102.00 | 5.73 lakhs |
| BIOCON 395 CE | 7.55 | 1066 | 1066.00 | 5.38 lakhs |
| BIOCON 360 PE | 5.00 | 1061 | 1061.00 | 8.53 lakhs |
| BIOCON 370 CE | 15.85 | 1010 | 1010.00 | 9.64 lakhs |
| BIOCON 370 PE | 8.35 | 981 | 981.00 | 6.95 lakhs |
| BIOCON 430 CE | 3.10 | 907 | 907.00 | 6.51 lakhs |
| BIOCON 350 PE | 3.00 | 899 | 899.00 | 7.34 lakhs |
| BIOCON 375 PE | 11.15 | 676 | 676.00 | 2.02 lakhs |
| BIOCON 405 CE | 5.80 | 622 | 622.00 | 3.24 lakhs |
| BIOCON 440 CE | 2.60 | 605 | 605.00 | 3.47 lakhs |
| BIOCON 340 PE | 1.80 | 587 | 587.00 | 5.41 lakhs |
| BIOCON 390 PE | 21.50 | 586 | 586.00 | 1.4 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
BIOCON in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BIOCON 375 CE | 13.50 | 20.00 | 25.95 | 10.50 | 1320 | 1320.00 | 4.83 lakhs |
| BIOCON 370 CE | 15.85 | 24.95 | 28.80 | 12.50 | 1010 | 1010.00 | 9.64 lakhs |
| BIOCON 365 CE | 19.00 | 25.05 | 30.70 | 15.05 | 138 | 138.00 | 2.28 lakhs |
| BIOCON 360 CE | 22.45 | 30.95 | 35.05 | 17.85 | 412 | 412.00 | 3.13 lakhs |
| BIOCON 355 CE | 26.00 | 34.50 | 36.30 | 21.65 | 32 | 32.00 | 0.92 lakhs |
| BIOCON 350 CE | 30.25 | 40.40 | 41.50 | 25.20 | 51 | 51.00 | 1.47 lakhs |
| BIOCON 345 CE | 32.20 | 45.75 | 45.75 | 30.70 | 3 | 3.00 | 0.97 lakhs |
| BIOCON 340 CE | 39.20 | 52.00 | 52.00 | 35.00 | 13 | 13.00 | 0.9 lakhs |
| BIOCON 335 CE | 77.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 330 CE | 47.40 | 50.10 | 50.10 | 43.85 | 5 | 5.00 | 0.25 lakhs |
| BIOCON 325 CE | 34.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 320 CE | 34.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| BIOCON 315 CE | 92.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 310 CE | 96.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 305 CE | 100.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 300 CE | 46.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| BIOCON 295 CE | 108.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 290 CE | 112.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 285 CE | 117.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 280 CE | 121.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 275 CE | 125.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 270 CE | 130.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 265 CE | 134.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 260 CE | 139.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 255 CE | 144.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 250 CE | 148.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BIOCON Call (CE) of strike 375.00 has an intrinsic value of 2.4 rupees
BIOCON Call (CE) of strike 370.00 has an intrinsic value of 7.4 rupees
BIOCON out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BIOCON 380 CE | 11.65 | 18.00 | 23.45 | 9.10 | 3677 | 3677.00 | 16.97 lakhs |
| BIOCON 385 CE | 10.05 | 16.80 | 20.70 | 7.90 | 1102 | 1102.00 | 5.73 lakhs |
| BIOCON 390 CE | 8.70 | 13.30 | 18.65 | 6.90 | 4554 | 4554.00 | 19.16 lakhs |
| BIOCON 395 CE | 7.55 | 13.15 | 16.60 | 6.00 | 1066 | 1066.00 | 5.38 lakhs |
| BIOCON 400 CE | 6.65 | 9.00 | 15.00 | 5.30 | 7717 | 7717.00 | 35.01 lakhs |
| BIOCON 405 CE | 5.80 | 9.70 | 13.20 | 4.75 | 622 | 622.00 | 3.24 lakhs |
| BIOCON 410 CE | 5.05 | 6.00 | 11.85 | 4.15 | 1798 | 1798.00 | 6.79 lakhs |
| BIOCON 415 CE | 4.50 | 7.00 | 10.55 | 3.75 | 368 | 368.00 | 1.17 lakhs |
| BIOCON 420 CE | 3.95 | 4.00 | 9.50 | 3.35 | 2035 | 2035.00 | 6.85 lakhs |
| BIOCON 425 CE | 4.30 | 5.70 | 5.70 | 3.10 | 99 | 99.00 | 0.94 lakhs |
| BIOCON 430 CE | 3.10 | 3.85 | 7.60 | 2.65 | 907 | 907.00 | 6.51 lakhs |
| BIOCON 435 CE | 3.30 | 2.05 | 3.30 | 2.00 | 19 | 19.00 | 0.25 lakhs |
| BIOCON 440 CE | 2.60 | 3.75 | 6.25 | 2.20 | 605 | 605.00 | 3.47 lakhs |
| BIOCON 445 CE | 2.25 | 3.55 | 4.35 | 2.10 | 88 | 88.00 | 0.39 lakhs |
| BIOCON 450 CE | 2.25 | 1.80 | 5.10 | 1.80 | 1226 | 1226.00 | 6.21 lakhs |
| BIOCON 455 CE | 1.95 | 3.30 | 3.30 | 1.95 | 17 | 17.00 | 0.32 lakhs |
| BIOCON 460 CE | 1.85 | 3.00 | 4.10 | 1.50 | 364 | 364.00 | 1.82 lakhs |
| BIOCON 465 CE | 19.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 470 CE | 1.55 | 2.50 | 2.95 | 1.20 | 128 | 128.00 | 0.74 lakhs |
| BIOCON 475 CE | 16.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 480 CE | 15.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 485 CE | 14.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 490 CE | 14.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 495 CE | 13.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 500 CE | 0.80 | 2.00 | 2.45 | 0.65 | 112 | 112.00 | 1.15 lakhs |
| BIOCON 505 CE | 11.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 510 CE | 10.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 515 CE | 10.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 520 CE | 9.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 525 CE | 8.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 530 CE | 8.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 535 CE | 0.25 | 0.25 | 0.25 | 0.25 | 5 | 5.00 | 0.14 lakhs |
| BIOCON 540 CE | 0.45 | 0.45 | 0.45 | 0.45 | 1 | 1.00 | 0.07 lakhs |
BIOCON Call (CE) of strike 380.00 has an intrinsic value of 0 rupees
BIOCON Call (CE) of strike 385.00 has an intrinsic value of 0 rupees
BIOCON in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BIOCON 380 PE | 14.30 | 5.95 | 18.60 | 5.95 | 1123 | 1123.00 | 5.06 lakhs |
| BIOCON 385 PE | 17.60 | 12.10 | 22.15 | 12.10 | 297 | 297.00 | 1.04 lakhs |
| BIOCON 390 PE | 21.50 | 14.35 | 25.70 | 14.15 | 586 | 586.00 | 1.4 lakhs |
| BIOCON 395 PE | 25.95 | 20.65 | 27.25 | 20.65 | 15 | 15.00 | 0.21 lakhs |
| BIOCON 400 PE | 28.75 | 25.00 | 33.90 | 24.00 | 68 | 68.00 | 0.9 lakhs |
| BIOCON 405 PE | 44.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 410 PE | 39.00 | 39.00 | 39.00 | 39.00 | 1 | 1.00 | 0.14 lakhs |
| BIOCON 415 PE | 50.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 420 PE | 39.55 | 39.55 | 39.55 | 39.55 | 1 | 1.00 | 0.12 lakhs |
| BIOCON 425 PE | 56.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 430 PE | 79.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| BIOCON 435 PE | 62.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 440 PE | 92.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| BIOCON 445 PE | 69.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 450 PE | 73.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 455 PE | 76.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 460 PE | 80.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 465 PE | 84.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 470 PE | 88.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 475 PE | 91.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 480 PE | 95.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 485 PE | 99.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 490 PE | 103.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 495 PE | 107.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 500 PE | 112.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 505 PE | 116.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 510 PE | 120.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 515 PE | 124.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 520 PE | 129.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 525 PE | 133.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 530 PE | 175.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| BIOCON 535 PE | 142.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 540 PE | 146.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BIOCON Put (PE) of strike 380.00 has an intrinsic value of 2.6 rupees
BIOCON Put (PE) of strike 385.00 has an intrinsic value of 7.6 rupees
BIOCON out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BIOCON 375 PE | 11.15 | 4.00 | 15.05 | 4.00 | 676 | 676.00 | 2.02 lakhs |
| BIOCON 370 PE | 8.35 | 3.20 | 12.15 | 3.20 | 981 | 981.00 | 6.95 lakhs |
| BIOCON 365 PE | 6.80 | 3.50 | 9.60 | 3.45 | 344 | 344.00 | 2.99 lakhs |
| BIOCON 360 PE | 5.00 | 2.80 | 7.65 | 2.50 | 1061 | 1061.00 | 8.53 lakhs |
| BIOCON 355 PE | 4.10 | 3.25 | 6.00 | 3.25 | 283 | 283.00 | 2.88 lakhs |
| BIOCON 350 PE | 3.00 | 1.65 | 4.70 | 1.35 | 899 | 899.00 | 7.34 lakhs |
| BIOCON 345 PE | 2.35 | 2.05 | 3.75 | 1.90 | 323 | 323.00 | 3.75 lakhs |
| BIOCON 340 PE | 1.80 | 1.15 | 3.10 | 1.15 | 587 | 587.00 | 5.41 lakhs |
| BIOCON 335 PE | 1.40 | 1.70 | 2.40 | 1.05 | 268 | 268.00 | 1.7 lakhs |
| BIOCON 330 PE | 1.20 | 1.00 | 2.05 | 0.80 | 455 | 455.00 | 5.64 lakhs |
| BIOCON 325 PE | 0.70 | 0.50 | 0.70 | 0.50 | 2 | 2.00 | 0.81 lakhs |
| BIOCON 320 PE | 0.80 | 0.65 | 1.40 | 0.60 | 242 | 242.00 | 3.93 lakhs |
| BIOCON 315 PE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| BIOCON 310 PE | 0.45 | 0.50 | 0.90 | 0.45 | 26 | 26.00 | 0.94 lakhs |
| BIOCON 305 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.41 lakhs |
| BIOCON 300 PE | 0.40 | 0.35 | 0.60 | 0.35 | 80 | 80.00 | 3.77 lakhs |
| BIOCON 295 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 290 PE | 0.10 | 0.40 | 0.40 | 0.10 | 3 | 3.00 | 0.28 lakhs |
| BIOCON 285 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 280 PE | 0.05 | 0.05 | 0.10 | 0.05 | 3 | 3.00 | 0.9 lakhs |
| BIOCON 275 PE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 270 PE | 0.75 | 0.15 | 0.75 | 0.10 | 8 | 8.00 | 0.41 lakhs |
| BIOCON 265 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 260 PE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 255 PE | 1.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 250 PE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BIOCON Put (PE) of strike 375.00 has an intrinsic value of 0 rupees
BIOCON Put (PE) of strike 370.00 has an intrinsic value of 0 rupees
