`
[--[65.84.65.76]--]
BIOCON
Biocon Limited.

363.45 -4.40 (-1.20%)

Back to Option Chain


Historical option data for BIOCON

12 Dec 2024 10:21 AM IST
BIOCON 26DEC2024 300 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 363.15 65.5 0.00 0.00 0 0 0
11 Dec 367.85 65.5 0.00 0.00 0 0 0
10 Dec 369.20 65.5 0.00 0.00 0 1 0
9 Dec 369.60 65.5 -11.10 - 2 0 11
6 Dec 380.05 76.6 0.00 0.00 0 0 0
5 Dec 375.25 76.6 0.00 0.00 0 0 0
4 Dec 379.70 76.6 0.00 0.00 0 -1 0
3 Dec 373.85 76.6 8.10 60.58 1 0 12
2 Dec 375.35 68.5 0.00 0.00 0 -6 0
29 Nov 365.15 68.5 3.50 51.66 7 -6 12
28 Nov 363.95 65 11.00 - 1 0 19
27 Nov 358.65 54 -1.95 - 1 0 19
26 Nov 352.65 55.95 16.15 42.06 7 -6 19
25 Nov 336.35 39.8 4.25 30.03 4 3 26
22 Nov 331.50 35.55 4.55 28.71 3 1 24
21 Nov 323.10 31 -4.00 37.79 2 0 23
20 Nov 327.05 35 0.00 41.27 13 11 22
19 Nov 327.05 35 -6.50 41.27 13 10 22
18 Nov 325.35 41.5 0.00 0.00 0 2 0
14 Nov 335.80 41.5 -3.20 28.83 2 1 11
13 Nov 331.55 44.7 -8.30 48.12 4 3 9
12 Nov 347.50 53 0.00 0.00 0 6 0
11 Nov 348.70 53 -29.40 31.38 6 5 5
8 Nov 321.30 82.4 0.00 - 0 0 0
7 Nov 328.00 82.4 0.00 - 0 0 0
6 Nov 322.85 82.4 0.00 - 0 0 0
5 Nov 315.70 82.4 0.00 - 0 0 0
4 Nov 310.90 82.4 0.00 - 0 0 0
1 Nov 317.80 82.4 0.00 - 0 0 0
31 Oct 316.10 82.4 82.40 - 0 0 0
29 Oct 327.00 0 0.00 - 0 0 0
28 Oct 323.75 0 0.00 - 0 0 0
25 Oct 312.00 0 0.00 - 0 0 0
24 Oct 322.65 0 0.00 - 0 0 0
23 Oct 325.20 0 0.00 - 0 0 0
22 Oct 325.80 0 0.00 - 0 0 0
21 Oct 337.40 0 0.00 - 0 0 0
18 Oct 339.95 0 0.00 - 0 0 0
17 Oct 339.05 0 0.00 - 0 0 0
16 Oct 346.65 0 0.00 - 0 0 0
14 Oct 346.50 0 0.00 - 0 0 0
11 Oct 346.15 0 0.00 - 0 0 0
10 Oct 345.80 0 0.00 - 0 0 0
9 Oct 347.05 0 0.00 - 0 0 0
8 Oct 342.70 0 0.00 - 0 0 0
7 Oct 340.00 0 0.00 - 0 0 0
4 Oct 346.35 0 - 0 0 0


For Biocon Limited. - strike price 300 expiring on 26DEC2024

Delta for 300 CE is 0.00

Historical price for 300 CE is as follows

On 12 Dec BIOCON was trading at 363.15. The strike last trading price was 65.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Dec BIOCON was trading at 367.85. The strike last trading price was 65.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 10 Dec BIOCON was trading at 369.20. The strike last trading price was 65.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 9 Dec BIOCON was trading at 369.60. The strike last trading price was 65.5, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11


On 6 Dec BIOCON was trading at 380.05. The strike last trading price was 76.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Dec BIOCON was trading at 375.25. The strike last trading price was 76.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Dec BIOCON was trading at 379.70. The strike last trading price was 76.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 3 Dec BIOCON was trading at 373.85. The strike last trading price was 76.6, which was 8.10 higher than the previous day. The implied volatity was 60.58, the open interest changed by 0 which decreased total open position to 12


On 2 Dec BIOCON was trading at 375.35. The strike last trading price was 68.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0


On 29 Nov BIOCON was trading at 365.15. The strike last trading price was 68.5, which was 3.50 higher than the previous day. The implied volatity was 51.66, the open interest changed by -6 which decreased total open position to 12


On 28 Nov BIOCON was trading at 363.95. The strike last trading price was 65, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19


On 27 Nov BIOCON was trading at 358.65. The strike last trading price was 54, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19


On 26 Nov BIOCON was trading at 352.65. The strike last trading price was 55.95, which was 16.15 higher than the previous day. The implied volatity was 42.06, the open interest changed by -6 which decreased total open position to 19


On 25 Nov BIOCON was trading at 336.35. The strike last trading price was 39.8, which was 4.25 higher than the previous day. The implied volatity was 30.03, the open interest changed by 3 which increased total open position to 26


On 22 Nov BIOCON was trading at 331.50. The strike last trading price was 35.55, which was 4.55 higher than the previous day. The implied volatity was 28.71, the open interest changed by 1 which increased total open position to 24


On 21 Nov BIOCON was trading at 323.10. The strike last trading price was 31, which was -4.00 lower than the previous day. The implied volatity was 37.79, the open interest changed by 0 which decreased total open position to 23


On 20 Nov BIOCON was trading at 327.05. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 41.27, the open interest changed by 11 which increased total open position to 22


On 19 Nov BIOCON was trading at 327.05. The strike last trading price was 35, which was -6.50 lower than the previous day. The implied volatity was 41.27, the open interest changed by 10 which increased total open position to 22


On 18 Nov BIOCON was trading at 325.35. The strike last trading price was 41.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 14 Nov BIOCON was trading at 335.80. The strike last trading price was 41.5, which was -3.20 lower than the previous day. The implied volatity was 28.83, the open interest changed by 1 which increased total open position to 11


On 13 Nov BIOCON was trading at 331.55. The strike last trading price was 44.7, which was -8.30 lower than the previous day. The implied volatity was 48.12, the open interest changed by 3 which increased total open position to 9


On 12 Nov BIOCON was trading at 347.50. The strike last trading price was 53, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 11 Nov BIOCON was trading at 348.70. The strike last trading price was 53, which was -29.40 lower than the previous day. The implied volatity was 31.38, the open interest changed by 5 which increased total open position to 5


On 8 Nov BIOCON was trading at 321.30. The strike last trading price was 82.4, 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 7 Nov BIOCON was trading at 328.00. The strike last trading price was 82.4, 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 6 Nov BIOCON was trading at 322.85. The strike last trading price was 82.4, 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 5 Nov BIOCON was trading at 315.70. The strike last trading price was 82.4, 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 4 Nov BIOCON was trading at 310.90. The strike last trading price was 82.4, 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 1 Nov BIOCON was trading at 317.80. The strike last trading price was 82.4, 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 31 Oct BIOCON was trading at 316.10. The strike last trading price was 82.4, which was 82.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BIOCON was trading at 327.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BIOCON was trading at 323.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BIOCON was trading at 312.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BIOCON was trading at 322.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BIOCON was trading at 325.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BIOCON was trading at 325.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BIOCON was trading at 337.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BIOCON was trading at 339.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BIOCON was trading at 339.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BIOCON was trading at 346.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BIOCON was trading at 346.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct BIOCON was trading at 346.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BIOCON was trading at 345.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BIOCON was trading at 347.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct BIOCON was trading at 342.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BIOCON was trading at 340.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BIOCON was trading at 346.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BIOCON 26DEC2024 300 PE
Delta: -0.02
Vega: 0.04
Theta: -0.06
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 363.15 0.3 0.05 50.19 12 1 325
11 Dec 367.85 0.25 0.00 49.63 3 1 324
10 Dec 369.20 0.25 -0.15 48.77 42 6 323
9 Dec 369.60 0.4 0.20 51.45 241 154 314
6 Dec 380.05 0.2 0.00 47.37 4 -1 160
5 Dec 375.25 0.2 -0.05 44.83 2 0 161
4 Dec 379.70 0.25 0.00 47.10 31 13 161
3 Dec 373.85 0.25 -0.05 43.26 35 -9 147
2 Dec 375.35 0.3 -0.15 44.01 76 23 157
29 Nov 365.15 0.45 -0.25 40.26 72 36 135
28 Nov 363.95 0.7 -0.10 43.00 25 5 99
27 Nov 358.65 0.8 -0.20 40.39 22 11 94
26 Nov 352.65 1 -0.50 38.59 63 23 83
25 Nov 336.35 1.5 -1.35 33.21 35 7 59
22 Nov 331.50 2.85 -1.55 35.82 28 4 56
21 Nov 323.10 4.4 1.30 35.09 56 9 52
20 Nov 327.05 3.1 0.00 32.22 29 25 42
19 Nov 327.05 3.1 -0.50 32.22 29 24 42
18 Nov 325.35 3.6 1.20 33.10 23 7 19
14 Nov 335.80 2.4 -1.00 33.35 2 -1 12
13 Nov 331.55 3.4 1.35 35.77 7 3 12
12 Nov 347.50 2.05 0.00 36.07 1 0 9
11 Nov 348.70 2.05 -3.05 36.54 6 2 8
8 Nov 321.30 5.1 1.10 31.63 2 0 7
7 Nov 328.00 4 -1.00 32.48 5 4 8
6 Nov 322.85 5 -7.00 32.91 3 0 4
5 Nov 315.70 12 0.00 0.00 0 0 0
4 Nov 310.90 12 2.00 41.01 1 0 4
1 Nov 317.80 10 0.00 0.00 0 3 0
31 Oct 316.10 10 5.85 - 3 0 1
29 Oct 327.00 4.15 0.00 - 0 0 0
28 Oct 323.75 4.15 0.00 - 0 0 0
25 Oct 312.00 4.15 0.00 - 0 0 0
24 Oct 322.65 4.15 0.00 - 0 0 0
23 Oct 325.20 4.15 4.15 - 0 0 0
22 Oct 325.80 0 0.00 - 0 0 0
21 Oct 337.40 0 0.00 - 0 0 0
18 Oct 339.95 0 0.00 - 0 0 0
17 Oct 339.05 0 0.00 - 0 0 0
16 Oct 346.65 0 0.00 - 0 0 0
14 Oct 346.50 0 0.00 - 0 0 0
11 Oct 346.15 0 0.00 - 0 0 0
10 Oct 345.80 0 0.00 - 0 0 0
9 Oct 347.05 0 0.00 - 0 0 0
8 Oct 342.70 0 0.00 - 0 0 0
7 Oct 340.00 0 0.00 - 0 0 0
4 Oct 346.35 0 - 0 0 0


For Biocon Limited. - strike price 300 expiring on 26DEC2024

Delta for 300 PE is -0.02

Historical price for 300 PE is as follows

On 12 Dec BIOCON was trading at 363.15. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 50.19, the open interest changed by 1 which increased total open position to 325


On 11 Dec BIOCON was trading at 367.85. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 49.63, the open interest changed by 1 which increased total open position to 324


On 10 Dec BIOCON was trading at 369.20. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 48.77, the open interest changed by 6 which increased total open position to 323


On 9 Dec BIOCON was trading at 369.60. The strike last trading price was 0.4, which was 0.20 higher than the previous day. The implied volatity was 51.45, the open interest changed by 154 which increased total open position to 314


On 6 Dec BIOCON was trading at 380.05. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 47.37, the open interest changed by -1 which decreased total open position to 160


On 5 Dec BIOCON was trading at 375.25. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 44.83, the open interest changed by 0 which decreased total open position to 161


On 4 Dec BIOCON was trading at 379.70. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 47.10, the open interest changed by 13 which increased total open position to 161


On 3 Dec BIOCON was trading at 373.85. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 43.26, the open interest changed by -9 which decreased total open position to 147


On 2 Dec BIOCON was trading at 375.35. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 44.01, the open interest changed by 23 which increased total open position to 157


On 29 Nov BIOCON was trading at 365.15. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 40.26, the open interest changed by 36 which increased total open position to 135


On 28 Nov BIOCON was trading at 363.95. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 43.00, the open interest changed by 5 which increased total open position to 99


On 27 Nov BIOCON was trading at 358.65. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 40.39, the open interest changed by 11 which increased total open position to 94


On 26 Nov BIOCON was trading at 352.65. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 38.59, the open interest changed by 23 which increased total open position to 83


On 25 Nov BIOCON was trading at 336.35. The strike last trading price was 1.5, which was -1.35 lower than the previous day. The implied volatity was 33.21, the open interest changed by 7 which increased total open position to 59


On 22 Nov BIOCON was trading at 331.50. The strike last trading price was 2.85, which was -1.55 lower than the previous day. The implied volatity was 35.82, the open interest changed by 4 which increased total open position to 56


On 21 Nov BIOCON was trading at 323.10. The strike last trading price was 4.4, which was 1.30 higher than the previous day. The implied volatity was 35.09, the open interest changed by 9 which increased total open position to 52


On 20 Nov BIOCON was trading at 327.05. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was 32.22, the open interest changed by 25 which increased total open position to 42


On 19 Nov BIOCON was trading at 327.05. The strike last trading price was 3.1, which was -0.50 lower than the previous day. The implied volatity was 32.22, the open interest changed by 24 which increased total open position to 42


On 18 Nov BIOCON was trading at 325.35. The strike last trading price was 3.6, which was 1.20 higher than the previous day. The implied volatity was 33.10, the open interest changed by 7 which increased total open position to 19


On 14 Nov BIOCON was trading at 335.80. The strike last trading price was 2.4, which was -1.00 lower than the previous day. The implied volatity was 33.35, the open interest changed by -1 which decreased total open position to 12


On 13 Nov BIOCON was trading at 331.55. The strike last trading price was 3.4, which was 1.35 higher than the previous day. The implied volatity was 35.77, the open interest changed by 3 which increased total open position to 12


On 12 Nov BIOCON was trading at 347.50. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 36.07, the open interest changed by 0 which decreased total open position to 9


On 11 Nov BIOCON was trading at 348.70. The strike last trading price was 2.05, which was -3.05 lower than the previous day. The implied volatity was 36.54, the open interest changed by 2 which increased total open position to 8


On 8 Nov BIOCON was trading at 321.30. The strike last trading price was 5.1, which was 1.10 higher than the previous day. The implied volatity was 31.63, the open interest changed by 0 which decreased total open position to 7


On 7 Nov BIOCON was trading at 328.00. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was 32.48, the open interest changed by 4 which increased total open position to 8


On 6 Nov BIOCON was trading at 322.85. The strike last trading price was 5, which was -7.00 lower than the previous day. The implied volatity was 32.91, the open interest changed by 0 which decreased total open position to 4


On 5 Nov BIOCON was trading at 315.70. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Nov BIOCON was trading at 310.90. The strike last trading price was 12, which was 2.00 higher than the previous day. The implied volatity was 41.01, the open interest changed by 0 which decreased total open position to 4


On 1 Nov BIOCON was trading at 317.80. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 31 Oct BIOCON was trading at 316.10. The strike last trading price was 10, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BIOCON was trading at 327.00. The strike last trading price was 4.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BIOCON was trading at 323.75. The strike last trading price was 4.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BIOCON was trading at 312.00. The strike last trading price was 4.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BIOCON was trading at 322.65. The strike last trading price was 4.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BIOCON was trading at 325.20. The strike last trading price was 4.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BIOCON was trading at 325.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BIOCON was trading at 337.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BIOCON was trading at 339.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BIOCON was trading at 339.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BIOCON was trading at 346.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BIOCON was trading at 346.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct BIOCON was trading at 346.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BIOCON was trading at 345.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BIOCON was trading at 347.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct BIOCON was trading at 342.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BIOCON was trading at 340.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BIOCON was trading at 346.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to