Biocon (BIOCON) option chain analysis (24 Sep)
Biocon (BIOCON) option chain analysis 24 Sep 2020 expiry
Biocon (BIOCON) deals in Biotechnology
Stock of Biocon closed at 442.20, opened at 439.00 and traded inside a range of 432.55 and 444.85 with a volume of 44.31 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Thu Sep | 442.20 | 439.00 | 444.85 | 432.55 | 44.31 lakhs |
| 16 Wed Sep | 438.65 | 440.05 | 453.90 | 434.55 | 100.59 lakhs |
| 15 Tue Sep | 440.05 | 430.00 | 445.00 | 429.00 | 60.44 lakhs |
| 14 Mon Sep | 430.00 | 435.30 | 440.00 | 426.35 | 29.13 lakhs |
| 11 Fri Sep | 433.10 | 430.45 | 439.65 | 427.35 | 57.71 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 1800
Call of strike 450.00 has highest open interest of 2404800 with 1336.00 total contracts traded, and a volume of 2968380000 and is trading at a premium of 9.10 Click here to view BIOCON 450.00 Call price analysis
Put of strike 430.00 has highest open interest of 802800 with 446.00 total contracts traded, and a volume of 683100000 and is trading at a premium of 5.85 Click here to view BIOCON 430.00 Put price analysis
Most active BIOCON Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BIOCON 450 CE | 9.10 | 2404800 | 1336.00 | 29683.8 lakhs |
| BIOCON 440 CE | 13.40 | 1801800 | 1001.00 | 12461.4 lakhs |
| BIOCON 460 CE | 6.15 | 1515600 | 842.00 | 20865.6 lakhs |
| BIOCON 430 PE | 5.85 | 802800 | 446.00 | 6831 lakhs |
| BIOCON 440 PE | 10.15 | 720000 | 400.00 | 5092.2 lakhs |
| BIOCON 470 CE | 4.10 | 703800 | 391.00 | 7493.4 lakhs |
| BIOCON 420 PE | 3.10 | 496800 | 276.00 | 7659 lakhs |
| BIOCON 480 CE | 2.70 | 464400 | 258.00 | 14200.2 lakhs |
| BIOCON 500 CE | 1.40 | 360000 | 200.00 | 10101.6 lakhs |
| BIOCON 410 PE | 1.65 | 347400 | 193.00 | 4554 lakhs |
| BIOCON 400 PE | 0.85 | 311400 | 173.00 | 6499.8 lakhs |
| BIOCON 430 CE | 19.25 | 295200 | 164.00 | 6748.2 lakhs |
| BIOCON 450 PE | 16.00 | 217800 | 121.00 | 4140 lakhs |
| BIOCON 520 CE | 0.85 | 79200 | 44.00 | 3726 lakhs |
| BIOCON 490 CE | 1.95 | 46800 | 26.00 | 3229.2 lakhs |
| BIOCON 420 CE | 26.55 | 39600 | 22.00 | 4719.6 lakhs |
| BIOCON 400 CE | 44.00 | 39600 | 22.00 | 4181.4 lakhs |
| BIOCON 380 PE | 0.50 | 37800 | 21.00 | 3312 lakhs |
| BIOCON 390 PE | 0.65 | 30600 | 17.00 | 3891.6 lakhs |
| BIOCON 350 PE | 0.30 | 21600 | 12.00 | 1697.4 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 440 CE | 13.40 | 12.10 | 15.00 | 9.25 | 1801800 | 1001.00 | 12461.4 lakhs |
| BIOCON 430 CE | 19.25 | 17.85 | 22.00 | 13.45 | 295200 | 164.00 | 6748.2 lakhs |
| BIOCON 420 CE | 26.55 | 25.15 | 27.40 | 19.00 | 39600 | 22.00 | 4719.6 lakhs |
| BIOCON 410 CE | 31.55 | 29.45 | 31.55 | 26.25 | 18000 | 10.00 | 2070 lakhs |
| BIOCON 400 CE | 44.00 | 39.00 | 45.00 | 37.00 | 39600 | 22.00 | 4181.4 lakhs |
| BIOCON 390 CE | 44.20 | 44.20 | 44.20 | 44.20 | 1800 | 1.00 | 1945.8 lakhs |
| BIOCON 380 CE | 60.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 910.8 lakhs |
| BIOCON 370 CE | 76.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 207 lakhs |
| BIOCON 360 CE | 93.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 41.4 lakhs |
| BIOCON 350 CE | 92.00 | 92.00 | 92.00 | 92.00 | 1800 | 1.00 | 41.4 lakhs |
| BIOCON 340 CE | 48.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 82.8 lakhs |
| BIOCON 330 CE | 102.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 320 CE | 76.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 82.8 lakhs |
| BIOCON 310 CE | 115.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 300 CE | 87.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 41.4 lakhs |
| BIOCON 290 CE | 130.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 280 CE | 137.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 270 CE | 145.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 260 CE | 154.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 250 CE | 162.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 240 CE | 171.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BIOCON Call (CE) of strike 440.00 has an intrinsic value of 2.2 rupees
BIOCON Call (CE) of strike 430.00 has an intrinsic value of 12.2 rupees
BIOCON out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BIOCON 450 CE | 9.10 | 8.70 | 10.55 | 6.35 | 2404800 | 1336.00 | 29683.8 lakhs |
| BIOCON 460 CE | 6.15 | 6.50 | 7.25 | 4.40 | 1515600 | 842.00 | 20865.6 lakhs |
| BIOCON 470 CE | 4.10 | 2.85 | 4.95 | 2.85 | 703800 | 391.00 | 7493.4 lakhs |
| BIOCON 480 CE | 2.70 | 3.20 | 3.50 | 2.10 | 464400 | 258.00 | 14200.2 lakhs |
| BIOCON 490 CE | 1.95 | 2.25 | 2.25 | 1.75 | 46800 | 26.00 | 3229.2 lakhs |
| BIOCON 500 CE | 1.40 | 1.70 | 1.90 | 1.05 | 360000 | 200.00 | 10101.6 lakhs |
| BIOCON 510 CE | 1.15 | 1.40 | 1.40 | 0.90 | 21600 | 12.00 | 952.2 lakhs |
| BIOCON 520 CE | 0.85 | 1.15 | 1.15 | 0.75 | 79200 | 44.00 | 3726 lakhs |
BIOCON Call (CE) of strike 450.00 has an intrinsic value of 0 rupees
BIOCON Call (CE) of strike 460.00 has an intrinsic value of 0 rupees
BIOCON in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BIOCON 450 PE | 16.00 | 19.30 | 23.20 | 0.10 | 217800 | 121.00 | 4140 lakhs |
| BIOCON 460 PE | 22.75 | 29.05 | 29.05 | 21.25 | 9000 | 5.00 | 331.2 lakhs |
| BIOCON 470 PE | 99.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 480 PE | 106.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 490 PE | 113.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 500 PE | 121.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 510 PE | 128.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 520 PE | 136.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BIOCON Put (PE) of strike 450.00 has an intrinsic value of 7.8 rupees
BIOCON Put (PE) of strike 460.00 has an intrinsic value of 17.8 rupees
BIOCON out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BIOCON 440 PE | 10.15 | 13.50 | 16.05 | 9.35 | 720000 | 400.00 | 5092.2 lakhs |
| BIOCON 430 PE | 5.85 | 8.50 | 10.20 | 5.45 | 802800 | 446.00 | 6831 lakhs |
| BIOCON 420 PE | 3.10 | 4.55 | 6.20 | 2.90 | 496800 | 276.00 | 7659 lakhs |
| BIOCON 410 PE | 1.65 | 3.45 | 3.45 | 1.55 | 347400 | 193.00 | 4554 lakhs |
| BIOCON 400 PE | 0.85 | 0.90 | 1.95 | 0.65 | 311400 | 173.00 | 6499.8 lakhs |
| BIOCON 390 PE | 0.65 | 0.75 | 1.10 | 0.55 | 30600 | 17.00 | 3891.6 lakhs |
| BIOCON 380 PE | 0.50 | 0.75 | 0.85 | 0.40 | 37800 | 21.00 | 3312 lakhs |
| BIOCON 370 PE | 0.30 | 0.45 | 0.45 | 0.30 | 9000 | 5.00 | 3270.6 lakhs |
| BIOCON 360 PE | 0.35 | 0.50 | 0.50 | 0.25 | 12600 | 7.00 | 3187.8 lakhs |
| BIOCON 350 PE | 0.30 | 0.25 | 0.35 | 0.25 | 21600 | 12.00 | 1697.4 lakhs |
| BIOCON 340 PE | 0.20 | 0.20 | 0.20 | 0.20 | 1800 | 1.00 | 2070 lakhs |
| BIOCON 330 PE | 0.20 | 0.20 | 0.20 | 0.20 | 1800 | 1.00 | 414 lakhs |
| BIOCON 320 PE | 0.25 | 0.25 | 0.25 | 0.25 | 10800 | 6.00 | 496.8 lakhs |
| BIOCON 310 PE | 17.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 300 PE | 0.25 | 0.25 | 0.25 | 0.25 | 7200 | 4.00 | 662.4 lakhs |
| BIOCON 290 PE | 12.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 280 PE | 10.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 270 PE | 8.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 260 PE | 6.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 250 PE | 5.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 240 PE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BIOCON Put (PE) of strike 440.00 has an intrinsic value of 0 rupees
BIOCON Put (PE) of strike 430.00 has an intrinsic value of 0 rupees
