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
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
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
BIOCON Call (CE) of strike 405.00 has an intrinsic value of 9.3 rupees
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
BIOCON Call (CE) of strike 420.00 has an intrinsic value of 0 rupees
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
BIOCON Put (PE) of strike 420.00 has an intrinsic value of 5.7 rupees
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
BIOCON Put (PE) of strike 405.00 has an intrinsic value of 0 rupees
