BIOCON
BIOCON LIMITED.
Historical option data for BIOCON
18 May 2024 04:05 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 304.55 | 21.70 | 0.00 | - | 0 | 0 | 0 | |||
| 17 May | 305.85 | 21.70 | - | 0 | 15,000 | 0 | ||||
| 16 May | 305.75 | 21.70 | - | 0 | 15,000 | 0 | ||||
| 15 May | 311.90 | 21.70 | - | 1,02,500 | 12,500 | 1,67,500 | ||||
| 14 May | 310.90 | 26.00 | - | 1,55,000 | -32,500 | 1,65,000 | ||||
| 13 May | 301.65 | 17.85 | - | 2,27,500 | -20,000 | 1,97,500 | ||||
| 10 May | 304.00 | 18.85 | - | 1,67,500 | 7,500 | 2,20,000 | ||||
| 9 May | 298.65 | 17.10 | - | 7,500 | 2,10,000 | 2,10,000 | ||||
| 8 May | 307.00 | 18.00 | - | 0 | -2,500 | 0 | ||||
| 7 May | 295.05 | 18.00 | - | 2,500 | 2,15,000 | 2,15,000 | ||||
| 6 May | 300.60 | 18.00 | - | 0 | -2,500 | 0 | ||||
| 3 May | 305.20 | 18.00 | - | 2,500 | 2,17,500 | 2,17,500 | ||||
| 2 May | 310.90 | 20.85 | - | 0 | 0 | 0 | ||||
| 30 Apr | 298.55 | 20.85 | - | 0 | 52,500 | 0 | ||||
| 29 Apr | 306.15 | 20.85 | - | 4,05,000 | 52,500 | 2,22,500 | ||||
|
|
||||||||||
| 26 Apr | 306.40 | 24.60 | - | 33,10,000 | -4,70,000 | 1,70,000 | ||||
| 25 Apr | 291.65 | 14.10 | - | 7,05,000 | 1,62,500 | 6,40,000 | ||||
| 24 Apr | 289.60 | 13.05 | - | 16,55,000 | 4,85,000 | 4,85,000 | ||||
| 23 Apr | 280.15 | 15.05 | - | 0 | 0 | 0 | ||||
| 22 Apr | 271.15 | 15.05 | - | 0 | 0 | 0 | ||||
| 19 Apr | 261.65 | 15.05 | - | 0 | 0 | 0 | ||||
| 18 Apr | 267.20 | 15.05 | - | 0 | 0 | 0 | ||||
| 16 Apr | 263.75 | 15.05 | - | 0 | 0 | 0 | ||||
| 15 Apr | 265.25 | 15.05 | - | 0 | 0 | 0 | ||||
For BIOCON LIMITED. - strike price 295 expiring on 30MAY2024
Delta for 295 CE is -
Historical price for 295 CE is as follows
On 18 May BIOCON was trading at 304.55. The strike last trading price was 21.70, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May BIOCON was trading at 305.85. The strike last trading price was 21.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 16 May BIOCON was trading at 305.75. The strike last trading price was 21.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 15 May BIOCON was trading at 311.90. The strike last trading price was 21.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 167500
On 14 May BIOCON was trading at 310.90. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 165000
On 13 May BIOCON was trading at 301.65. The strike last trading price was 17.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 197500
On 10 May BIOCON was trading at 304.00. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 220000
On 9 May BIOCON was trading at 298.65. The strike last trading price was 17.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 210000
On 8 May BIOCON was trading at 307.00. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0
On 7 May BIOCON was trading at 295.05. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 215000 which increased total open position to 215000
On 6 May BIOCON was trading at 300.60. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0
On 3 May BIOCON was trading at 305.20. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 217500 which increased total open position to 217500
On 2 May BIOCON was trading at 310.90. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr BIOCON was trading at 298.55. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 0
On 29 Apr BIOCON was trading at 306.15. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 222500
On 26 Apr BIOCON was trading at 306.40. The strike last trading price was 24.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -470000 which decreased total open position to 170000
On 25 Apr BIOCON was trading at 291.65. The strike last trading price was 14.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 162500 which increased total open position to 640000
On 24 Apr BIOCON was trading at 289.60. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 485000 which increased total open position to 485000
On 23 Apr BIOCON was trading at 280.15. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BIOCON was trading at 271.15. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Apr BIOCON was trading at 261.65. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Apr BIOCON was trading at 267.20. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BIOCON was trading at 263.75. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BIOCON was trading at 265.25. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 304.55 | 4.75 | 0.00 | - | 0 | -32,500 | 0 |
| 17 May | 305.85 | 4.75 | - | 32,500 | -32,500 | 4,72,500 | |
| 16 May | 305.75 | 8.50 | - | 65,000 | -62,500 | 5,05,000 | |
| 15 May | 311.90 | 5.70 | - | 10,07,500 | 1,62,500 | 5,67,500 | |
| 14 May | 310.90 | 6.00 | - | 2,75,000 | 20,000 | 4,00,000 | |
| 13 May | 301.65 | 8.60 | - | 5,15,000 | 1,52,500 | 3,80,000 | |
| 10 May | 304.00 | 8.20 | - | 2,90,000 | 5,000 | 2,30,000 | |
| 9 May | 298.65 | 8.00 | - | 10,000 | 2,27,500 | 2,27,500 | |
| 8 May | 307.00 | 6.70 | - | 0 | -5,000 | 0 | |
| 7 May | 295.05 | 6.70 | - | 5,000 | -5,000 | 2,32,500 | |
| 6 May | 300.60 | 6.05 | - | 2,500 | 0 | 2,37,500 | |
| 3 May | 305.20 | 4.90 | - | 0 | -17,500 | 0 | |
| 2 May | 310.90 | 4.90 | - | 20,000 | -17,500 | 2,40,000 | |
| 30 Apr | 298.55 | 7.55 | - | 12,500 | -2,500 | 2,62,500 | |
| 29 Apr | 306.15 | 7.65 | - | 9,70,000 | 57,500 | 2,65,000 | |
| 26 Apr | 306.40 | 8.25 | - | 17,77,500 | 60,000 | 2,05,000 | |
| 25 Apr | 291.65 | 14.25 | - | 1,60,000 | 95,000 | 1,27,500 | |
| 24 Apr | 289.60 | 16.30 | - | 2,00,000 | 32,500 | 32,500 | |
| 23 Apr | 280.15 | 28.20 | - | 0 | 0 | 0 | |
| 22 Apr | 271.15 | 28.20 | - | 0 | 0 | 0 | |
| 19 Apr | 261.65 | 28.20 | - | 0 | 0 | 0 | |
| 18 Apr | 267.20 | 28.20 | - | 0 | 0 | 0 | |
| 16 Apr | 263.75 | 28.20 | - | 0 | 0 | 0 | |
| 15 Apr | 265.25 | 28.20 | - | 0 | 0 | 0 | |
For BIOCON LIMITED. - strike price 295 expiring on 30MAY2024
Delta for 295 PE is -
Historical price for 295 PE is as follows
On 18 May BIOCON was trading at 304.55. The strike last trading price was 4.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 0
On 17 May BIOCON was trading at 305.85. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 472500
On 16 May BIOCON was trading at 305.75. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -62500 which decreased total open position to 505000
On 15 May BIOCON was trading at 311.90. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 162500 which increased total open position to 567500
On 14 May BIOCON was trading at 310.90. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 400000
On 13 May BIOCON was trading at 301.65. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 152500 which increased total open position to 380000
On 10 May BIOCON was trading at 304.00. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 230000
On 9 May BIOCON was trading at 298.65. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 227500 which increased total open position to 227500
On 8 May BIOCON was trading at 307.00. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 0
On 7 May BIOCON was trading at 295.05. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 232500
On 6 May BIOCON was trading at 300.60. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 237500
On 3 May BIOCON was trading at 305.20. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 0
On 2 May BIOCON was trading at 310.90. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 240000
On 30 Apr BIOCON was trading at 298.55. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 262500
On 29 Apr BIOCON was trading at 306.15. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 57500 which increased total open position to 265000
On 26 Apr BIOCON was trading at 306.40. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 205000
On 25 Apr BIOCON was trading at 291.65. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 127500
On 24 Apr BIOCON was trading at 289.60. The strike last trading price was 16.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 32500
On 23 Apr BIOCON was trading at 280.15. The strike last trading price was 28.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BIOCON was trading at 271.15. The strike last trading price was 28.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Apr BIOCON was trading at 261.65. The strike last trading price was 28.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Apr BIOCON was trading at 267.20. The strike last trading price was 28.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BIOCON was trading at 263.75. The strike last trading price was 28.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BIOCON was trading at 265.25. The strike last trading price was 28.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0