BullFO

Biocon (BIOCON) option chain analysis (30 Jul)

Biocon (BIOCON) option chain analysis 30 Jul 2020 expiry

Biocon (BIOCON) deals in Biotechnology

Stock of Biocon closed at 414.30, opened at 400.50 and traded inside a range of 400.50 and 420.50 with a volume of 99.85 lakhs.

Date Close Open High Low Volume
10 Fri Jul 414.30 400.50 420.50 400.50 99.85 lakhs
09 Thu Jul 405.95 395.95 407.80 395.30 40.85 lakhs
08 Wed Jul 401.75 401.00 410.35 400.40 47.46 lakhs
07 Tue Jul 400.20 403.80 406.35 397.50 31.94 lakhs
06 Mon Jul 401.85 399.05 406.35 392.65 49.92 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

nse chart

Biocon has a LOT size of 1800

Call of strike 420.00 has highest open interest of 808200 with 449.00 total contracts traded, and a volume of 1631160000 and is trading at a premium of 14.70 Click here to view BIOCON 420.00 Call price analysis

Put of strike 370.00 has highest open interest of 806400 with 448.00 total contracts traded, and a volume of 492660000 and is trading at a premium of 5.70 Click here to view BIOCON 370.00 Put price analysis

Most active BIOCON Calls & Puts

Strike Premium Open Interest Contracts Volume
BIOCON 420 CE 14.70 808200 449.00 16311.6 lakhs
BIOCON 370 PE 5.70 806400 448.00 4926.6 lakhs
BIOCON 410 CE 18.90 718200 399.00 12006 lakhs
BIOCON 400 CE 23.60 669600 372.00 9315 lakhs
BIOCON 390 PE 12.20 439200 244.00 3146.4 lakhs
BIOCON 430 CE 11.35 396000 220.00 4512.6 lakhs
BIOCON 400 PE 16.40 369000 205.00 4305.6 lakhs
BIOCON 380 PE 8.40 160200 89.00 4554 lakhs
BIOCON 405 CE 21.25 135000 75.00 1821.6 lakhs
BIOCON 440 CE 8.60 109800 61.00 5092.2 lakhs
BIOCON 450 CE 6.35 108000 60.00 6624 lakhs
BIOCON 350 PE 2.40 77400 43.00 4388.4 lakhs
BIOCON 415 CE 16.50 77400 43.00 1904.4 lakhs
BIOCON 360 PE 3.70 72000 40.00 2649.6 lakhs
BIOCON 395 PE 14.85 63000 35.00 1117.8 lakhs
BIOCON 480 CE 2.65 61200 34.00 3726 lakhs
BIOCON 425 CE 13.00 52200 29.00 1780.2 lakhs
BIOCON 340 PE 1.55 46800 26.00 2856.6 lakhs
BIOCON 390 CE 29.95 28800 16.00 1490.4 lakhs
BIOCON 410 PE 21.35 23400 13.00 1614.6 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart BIOCON

BIOCON in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BIOCON 410 CE 18.90 15.00 19.50 14.80 718200 399.00 12006 lakhs
BIOCON 405 CE 21.25 18.00 21.70 16.70 135000 75.00 1821.6 lakhs
BIOCON 400 CE 23.60 19.50 24.55 18.80 669600 372.00 9315 lakhs
BIOCON 395 CE 25.00 24.50 25.00 24.50 5400 3.00 703.8 lakhs
BIOCON 390 CE 29.95 24.00 30.20 24.00 28800 16.00 1490.4 lakhs
BIOCON 385 CE 29.10 29.10 29.10 29.10 1800 1.00 124.2 lakhs
BIOCON 380 CE 36.85 34.05 37.15 32.25 21600 12.00 869.4 lakhs
BIOCON 375 CE 30.45 0.00 0.00 0.00 0 0.00 124.2 lakhs
BIOCON 370 CE 41.40 38.95 41.40 38.95 3600 2.00 124.2 lakhs
BIOCON 365 CE 40.00 0.00 0.00 0.00 0 0.00 41.4 lakhs
BIOCON 360 CE 48.50 0.00 0.00 0.00 0 0.00 82.8 lakhs
BIOCON 355 CE 23.80 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 350 CE 55.00 0.00 0.00 0.00 0 0.00 331.2 lakhs
BIOCON 345 CE 28.30 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 340 CE 50.35 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 335 CE 33.35 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 330 CE 55.60 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 325 CE 39.05 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 320 CE 72.00 0.00 0.00 0.00 0 0.00 41.4 lakhs
BIOCON 315 CE 45.30 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 310 CE 67.35 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 305 CE 52.20 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 300 CE 73.80 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 295 CE 59.65 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 290 CE 80.70 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 285 CE 67.60 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 280 CE 87.95 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 275 CE 76.00 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 270 CE 95.55 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 265 CE 84.80 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 260 CE 103.55 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 250 CE 111.85 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 240 CE 120.45 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 230 CE 129.35 0.00 0.00 0.00 0 0.00 0 lakhs

BIOCON Call (CE) of strike 410.00 has an intrinsic value of 4.3 rupees

 chart BIOCON 410.00 CE

BIOCON Call (CE) of strike 405.00 has an intrinsic value of 9.3 rupees

 chart BIOCON 405.00 CE

BIOCON out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BIOCON 415 CE 16.50 14.70 17.00 14.50 77400 43.00 1904.4 lakhs
BIOCON 420 CE 14.70 11.70 15.40 11.10 808200 449.00 16311.6 lakhs
BIOCON 425 CE 13.00 11.20 13.25 11.20 52200 29.00 1780.2 lakhs
BIOCON 430 CE 11.35 9.00 11.80 8.35 396000 220.00 4512.6 lakhs
BIOCON 435 CE 4.70 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 440 CE 8.60 6.30 8.85 6.25 109800 61.00 5092.2 lakhs
BIOCON 445 CE 5.35 0.00 0.00 0.00 0 0.00 41.4 lakhs
BIOCON 450 CE 6.35 6.30 6.75 5.00 108000 60.00 6624 lakhs
BIOCON 455 CE 6.55 0.00 0.00 0.00 0 0.00 579.6 lakhs
BIOCON 460 CE 5.05 3.85 5.10 3.85 21600 12.00 2194.2 lakhs
BIOCON 470 CE 3.50 3.00 3.60 3.00 12600 7.00 1697.4 lakhs
BIOCON 480 CE 2.65 2.35 2.80 2.30 61200 34.00 3726 lakhs

BIOCON Call (CE) of strike 415.00 has an intrinsic value of 0 rupees

 chart BIOCON 415.00 CE

BIOCON Call (CE) of strike 420.00 has an intrinsic value of 0 rupees

 chart BIOCON 420.00 CE

BIOCON in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BIOCON 415 PE 25.45 25.45 25.45 25.45 1800 1.00 41.4 lakhs
BIOCON 420 PE 26.95 27.70 27.70 26.95 3600 2.00 331.2 lakhs
BIOCON 425 PE 30.95 30.95 30.95 30.95 1800 1.00 124.2 lakhs
BIOCON 430 PE 40.20 0.00 0.00 0.00 0 0.00 124.2 lakhs
BIOCON 435 PE 90.60 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 440 PE 46.80 0.00 0.00 0.00 0 0.00 41.4 lakhs
BIOCON 445 PE 99.55 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 450 PE 105.20 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 455 PE 69.95 0.00 0.00 0.00 0 0.00 41.4 lakhs
BIOCON 460 PE 113.40 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 470 PE 121.75 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 480 PE 127.00 0.00 0.00 0.00 0 0.00 0 lakhs

BIOCON Put (PE) of strike 415.00 has an intrinsic value of 0.69999999999999 rupees

 chart BIOCON 415.00 PE

BIOCON Put (PE) of strike 420.00 has an intrinsic value of 5.7 rupees

 chart BIOCON 420.00 PE

BIOCON out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BIOCON 410 PE 21.35 25.00 25.00 20.65 23400 13.00 1614.6 lakhs
BIOCON 405 PE 17.90 21.20 22.55 17.90 19800 11.00 455.4 lakhs
BIOCON 400 PE 16.40 19.10 21.65 15.70 369000 205.00 4305.6 lakhs
BIOCON 395 PE 14.85 18.00 18.00 14.00 63000 35.00 1117.8 lakhs
BIOCON 390 PE 12.20 14.40 15.90 11.55 439200 244.00 3146.4 lakhs
BIOCON 385 PE 10.50 11.70 12.65 10.05 12600 7.00 952.2 lakhs
BIOCON 380 PE 8.40 10.90 11.35 8.20 160200 89.00 4554 lakhs
BIOCON 375 PE 7.10 8.50 9.60 7.10 10800 6.00 993.6 lakhs
BIOCON 370 PE 5.70 7.95 8.50 5.25 806400 448.00 4926.6 lakhs
BIOCON 365 PE 3.25 0.00 0.00 0.00 0 0.00 82.8 lakhs
BIOCON 360 PE 3.70 4.30 5.60 3.60 72000 40.00 2649.6 lakhs
BIOCON 355 PE 30.35 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 350 PE 2.40 6.45 6.45 2.30 77400 43.00 4388.4 lakhs
BIOCON 345 PE 24.95 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 340 PE 1.55 2.50 2.50 1.50 46800 26.00 2856.6 lakhs
BIOCON 335 PE 1.05 0.00 0.00 0.00 0 0.00 41.4 lakhs
BIOCON 330 PE 27.50 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 325 PE 15.85 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 320 PE 0.90 1.00 1.10 0.90 7200 4.00 496.8 lakhs
BIOCON 315 PE 1.05 0.00 0.00 0.00 0 0.00 41.4 lakhs
BIOCON 310 PE 19.45 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 305 PE 9.20 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 300 PE 0.60 0.45 0.65 0.40 14400 8.00 2277 lakhs
BIOCON 295 PE 6.70 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 290 PE 13.05 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 285 PE 4.75 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 280 PE 10.45 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 275 PE 3.25 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 270 PE 8.20 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 265 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 260 PE 6.30 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 250 PE 4.75 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 240 PE 3.45 0.00 0.00 0.00 0 0.00 0 lakhs
BIOCON 230 PE 2.45 0.00 0.00 0.00 0 0.00 0 lakhs

BIOCON Put (PE) of strike 410.00 has an intrinsic value of 0 rupees

 chart BIOCON 410.00 PE

BIOCON Put (PE) of strike 405.00 has an intrinsic value of 0 rupees

 chart BIOCON 405.00 PE