Biocon (BIOCON) option chain analysis (25 Mar)
Biocon (BIOCON) option chain analysis 25 Mar 2021 expiry
Biocon (BIOCON) deals in Biotechnology
Stock of Biocon closed at 395.65, opened at 395.00 and traded inside a range of 387.40 and 399.00 with a volume of 26.92 lakhs.
| Date | Close | Open | High | Low | Volume |
| 01 Mon Mar | 395.65 | 395.00 | 399.00 | 387.40 | 26.92 lakhs |
| 26 Fri Feb | 390.20 | 393.95 | 401.85 | 387.00 | 51.98 lakhs |
| 25 Thu Feb | 397.80 | 391.70 | 400.70 | 390.55 | 43.5 lakhs |
| 24 Wed Feb | 389.50 | 388.80 | 392.45 | 385.35 | 14.71 lakhs |
| 23 Tue Feb | 385.35 | 398.25 | 400.75 | 384.10 | 91.03 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 1800
Call of strike 400.00 has highest open interest of 1058400 with 588.00 total contracts traded, and a volume of 1308240000 and is trading at a premium of 16.55 Click here to view BIOCON 400.00 Call price analysis
Put of strike 380.00 has highest open interest of 471600 with 262.00 total contracts traded, and a volume of 546480000 and is trading at a premium of 8.90 Click here to view BIOCON 380.00 Put price analysis
Most active BIOCON Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BIOCON 400 CE | 16.55 | 1058400 | 588.00 | 13082.4 lakhs |
| BIOCON 410 CE | 12.05 | 666000 | 370.00 | 6458.4 lakhs |
| BIOCON 420 CE | 9.10 | 606600 | 337.00 | 11799 lakhs |
| BIOCON 450 CE | 3.55 | 507600 | 282.00 | 15276.6 lakhs |
| BIOCON 380 PE | 8.90 | 471600 | 262.00 | 5464.8 lakhs |
| BIOCON 350 PE | 2.60 | 334800 | 186.00 | 5216.4 lakhs |
| BIOCON 430 CE | 6.55 | 286200 | 159.00 | 3933 lakhs |
| BIOCON 390 CE | 21.10 | 210600 | 117.00 | 2442.6 lakhs |
| BIOCON 400 PE | 17.35 | 205200 | 114.00 | 10846.8 lakhs |
| BIOCON 370 PE | 6.00 | 183600 | 102.00 | 2401.2 lakhs |
| BIOCON 390 PE | 12.65 | 180000 | 100.00 | 2484 lakhs |
| BIOCON 360 PE | 3.95 | 163800 | 91.00 | 2318.4 lakhs |
| BIOCON 460 CE | 2.55 | 142200 | 79.00 | 3726 lakhs |
| BIOCON 440 CE | 4.90 | 115200 | 64.00 | 1117.8 lakhs |
| BIOCON 405 CE | 13.60 | 50400 | 28.00 | 207 lakhs |
| BIOCON 500 CE | 1.00 | 45000 | 25.00 | 2691 lakhs |
| BIOCON 415 CE | 9.90 | 39600 | 22.00 | 289.8 lakhs |
| BIOCON 385 PE | 10.60 | 37800 | 21.00 | 41.4 lakhs |
| BIOCON 395 CE | 17.50 | 21600 | 12.00 | 248.4 lakhs |
| BIOCON 380 CE | 26.85 | 19800 | 11.00 | 745.2 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 395 CE | 17.50 | 17.15 | 18.30 | 15.05 | 21600 | 12.00 | 248.4 lakhs |
| BIOCON 390 CE | 21.10 | 19.25 | 23.00 | 16.60 | 210600 | 117.00 | 2442.6 lakhs |
| BIOCON 385 CE | 21.50 | 22.00 | 22.00 | 21.50 | 3600 | 2.00 | 82.8 lakhs |
| BIOCON 380 CE | 26.85 | 23.85 | 27.35 | 23.45 | 19800 | 11.00 | 745.2 lakhs |
| BIOCON 375 CE | 108.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 370 CE | 34.85 | 34.85 | 34.85 | 34.85 | 1800 | 1.00 | 41.4 lakhs |
| BIOCON 365 CE | 116.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 360 CE | 120.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 355 CE | 124.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 350 CE | 41.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 165.6 lakhs |
| BIOCON 345 CE | 132.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 340 CE | 136.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 335 CE | 140.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 330 CE | 144.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 325 CE | 148.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 320 CE | 153.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 315 CE | 157.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 310 CE | 161.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 305 CE | 166.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 300 CE | 170.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 295 CE | 175.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 290 CE | 180.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 285 CE | 184.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 280 CE | 189.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 275 CE | 194.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BIOCON Call (CE) of strike 395.00 has an intrinsic value of 0.64999999999998 rupees
BIOCON Call (CE) of strike 390.00 has an intrinsic value of 5.65 rupees
BIOCON out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BIOCON 400 CE | 16.55 | 15.80 | 17.80 | 12.80 | 1058400 | 588.00 | 13082.4 lakhs |
| BIOCON 405 CE | 13.60 | 12.70 | 15.20 | 10.95 | 50400 | 28.00 | 207 lakhs |
| BIOCON 410 CE | 12.05 | 12.45 | 13.30 | 9.55 | 666000 | 370.00 | 6458.4 lakhs |
| BIOCON 415 CE | 9.90 | 9.35 | 10.90 | 8.25 | 39600 | 22.00 | 289.8 lakhs |
| BIOCON 420 CE | 9.10 | 9.50 | 9.85 | 7.00 | 606600 | 337.00 | 11799 lakhs |
| BIOCON 425 CE | 76.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 430 CE | 6.55 | 6.50 | 7.10 | 5.25 | 286200 | 159.00 | 3933 lakhs |
| BIOCON 435 CE | 70.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 440 CE | 4.90 | 4.00 | 5.20 | 3.90 | 115200 | 64.00 | 1117.8 lakhs |
| BIOCON 445 CE | 65.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 450 CE | 3.55 | 3.45 | 3.90 | 2.80 | 507600 | 282.00 | 15276.6 lakhs |
| BIOCON 455 CE | 60.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 460 CE | 2.55 | 2.50 | 2.75 | 2.10 | 142200 | 79.00 | 3726 lakhs |
| BIOCON 465 CE | 55.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 470 CE | 53.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 475 CE | 51.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 480 CE | 1.25 | 1.25 | 1.25 | 1.25 | 1800 | 1.00 | 41.4 lakhs |
| BIOCON 485 CE | 47.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 490 CE | 45.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 495 CE | 43.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 500 CE | 1.00 | 1.05 | 1.20 | 0.85 | 45000 | 25.00 | 2691 lakhs |
| BIOCON 505 CE | 40.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 510 CE | 38.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 515 CE | 36.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 520 CE | 35.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 525 CE | 33.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 530 CE | 32.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 535 CE | 30.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 540 CE | 29.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 545 CE | 28.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 550 CE | 0.05 | 0.05 | 0.05 | 0.05 | 1800 | 1.00 | 41.4 lakhs |
| BIOCON 555 CE | 25.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 560 CE | 24.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 565 CE | 23.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 570 CE | 22.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BIOCON Call (CE) of strike 400.00 has an intrinsic value of 0 rupees
BIOCON Call (CE) of strike 405.00 has an intrinsic value of 0 rupees
BIOCON in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BIOCON 400 PE | 17.35 | 21.55 | 22.55 | 16.60 | 205200 | 114.00 | 10846.8 lakhs |
| BIOCON 405 PE | 20.15 | 20.55 | 20.55 | 19.75 | 7200 | 4.00 | 124.2 lakhs |
| BIOCON 410 PE | 22.80 | 26.25 | 26.25 | 22.75 | 10800 | 6.00 | 1738.8 lakhs |
| BIOCON 415 PE | 28.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 420 PE | 30.35 | 34.90 | 36.00 | 30.35 | 9000 | 5.00 | 1366.2 lakhs |
| BIOCON 425 PE | 32.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 430 PE | 38.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 248.4 lakhs |
| BIOCON 435 PE | 36.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 440 PE | 44.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 455.4 lakhs |
| BIOCON 445 PE | 41.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 450 PE | 63.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 538.2 lakhs |
| BIOCON 455 PE | 46.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 460 PE | 71.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 82.8 lakhs |
| BIOCON 465 PE | 51.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 470 PE | 80.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 41.4 lakhs |
| BIOCON 475 PE | 57.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 480 PE | 60.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 485 PE | 63.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 490 PE | 66.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 495 PE | 69.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 500 PE | 110.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 41.4 lakhs |
| BIOCON 505 PE | 75.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 510 PE | 78.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 515 PE | 82.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 520 PE | 85.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 525 PE | 88.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 530 PE | 92.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 535 PE | 96.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 540 PE | 99.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 545 PE | 103.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 550 PE | 107.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 555 PE | 110.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 560 PE | 114.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 565 PE | 118.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 570 PE | 122.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BIOCON Put (PE) of strike 400.00 has an intrinsic value of 4.35 rupees
BIOCON Put (PE) of strike 405.00 has an intrinsic value of 9.35 rupees
BIOCON out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BIOCON 395 PE | 14.80 | 17.40 | 17.40 | 14.45 | 5400 | 3.00 | 124.2 lakhs |
| BIOCON 390 PE | 12.65 | 15.40 | 16.90 | 12.10 | 180000 | 100.00 | 2484 lakhs |
| BIOCON 385 PE | 10.60 | 11.45 | 13.00 | 10.10 | 37800 | 21.00 | 41.4 lakhs |
| BIOCON 380 PE | 8.90 | 12.40 | 12.40 | 8.30 | 471600 | 262.00 | 5464.8 lakhs |
| BIOCON 375 PE | 9.00 | 8.05 | 9.00 | 8.05 | 3600 | 2.00 | 124.2 lakhs |
| BIOCON 370 PE | 6.00 | 8.65 | 8.65 | 5.65 | 183600 | 102.00 | 2401.2 lakhs |
| BIOCON 365 PE | 12.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 360 PE | 3.95 | 4.90 | 5.60 | 3.65 | 163800 | 91.00 | 2318.4 lakhs |
| BIOCON 355 PE | 10.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 350 PE | 2.60 | 4.25 | 4.25 | 2.35 | 334800 | 186.00 | 5216.4 lakhs |
| BIOCON 345 PE | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 340 PE | 2.15 | 2.40 | 2.40 | 2.15 | 12600 | 7.00 | 455.4 lakhs |
| BIOCON 335 PE | 7.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 330 PE | 6.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 325 PE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 320 PE | 0.85 | 0.85 | 1.10 | 0.85 | 9000 | 5.00 | 414 lakhs |
| BIOCON 315 PE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 310 PE | 3.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 305 PE | 3.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 300 PE | 0.40 | 0.40 | 0.40 | 0.40 | 1800 | 1.00 | 331.2 lakhs |
| BIOCON 295 PE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 290 PE | 2.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 285 PE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 280 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BIOCON 275 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BIOCON Put (PE) of strike 395.00 has an intrinsic value of 0 rupees
BIOCON Put (PE) of strike 390.00 has an intrinsic value of 0 rupees
