BullFO

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

nse chart

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

chart BIOCON

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

 chart BIOCON 375.00 CE

BIOCON Call (CE) of strike 370.00 has an intrinsic value of 7.4 rupees

 chart BIOCON 370.00 CE

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

 chart BIOCON 380.00 CE

BIOCON Call (CE) of strike 385.00 has an intrinsic value of 0 rupees

 chart BIOCON 385.00 CE

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

 chart BIOCON 380.00 PE

BIOCON Put (PE) of strike 385.00 has an intrinsic value of 7.6 rupees

 chart BIOCON 385.00 PE

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

 chart BIOCON 375.00 PE

BIOCON Put (PE) of strike 370.00 has an intrinsic value of 0 rupees

 chart BIOCON 370.00 PE