BIOCON
Biocon Limited.
Historical option data for BIOCON
06 Sep 2024 04:11 PM IST
| BIOCON 320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 373.70 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 382.85 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 379.40 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 361.90 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 363.40 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 359.10 | 40.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 355.45 | 40.5 | -5.80 | 15,000 | 2,500 | 2,500 | ||||
| 28 Aug | 356.70 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 352.75 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 353.25 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 351.60 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 356.50 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 355.00 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 346.75 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 344.80 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 327.65 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 337.10 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 337.85 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 336.95 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 339.15 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 346.85 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 334.50 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 340.40 | 46.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 354.75 | 46.3 | 46.30 | 0 | 0 | 0 | ||||
| 25 Jul | 361.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 348.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 337.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 335.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 335.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 343.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 353.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 359.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 350.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 354.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 357.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 363.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 366.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 361.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 361.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 356.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 357.65 | 0 | 0 | 0 | 0 | |||||
For Biocon Limited. - strike price 320 expiring on 26SEP2024
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 40.5, 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 Sept BIOCON was trading at 382.85. The strike last trading price was 40.5, 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 Sept BIOCON was trading at 379.40. The strike last trading price was 40.5, 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 3 Sept BIOCON was trading at 361.90. The strike last trading price was 40.5, 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 2 Sept BIOCON was trading at 363.40. The strike last trading price was 40.5, 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 30 Aug BIOCON was trading at 359.10. The strike last trading price was 40.5, 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 29 Aug BIOCON was trading at 355.45. The strike last trading price was 40.5, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 28 Aug BIOCON was trading at 356.70. The strike last trading price was 46.3, 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 27 Aug BIOCON was trading at 352.75. The strike last trading price was 46.3, 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 26 Aug BIOCON was trading at 353.25. The strike last trading price was 46.3, 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 23 Aug BIOCON was trading at 351.60. The strike last trading price was 46.3, 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 22 Aug BIOCON was trading at 356.50. The strike last trading price was 46.3, 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 21 Aug BIOCON was trading at 355.00. The strike last trading price was 46.3, 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 20 Aug BIOCON was trading at 346.75. The strike last trading price was 46.3, 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 19 Aug BIOCON was trading at 344.80. The strike last trading price was 46.3, 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 14 Aug BIOCON was trading at 327.65. The strike last trading price was 46.3, 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 13 Aug BIOCON was trading at 337.10. The strike last trading price was 46.3, 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 12 Aug BIOCON was trading at 337.85. The strike last trading price was 46.3, 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 9 Aug BIOCON was trading at 336.95. The strike last trading price was 46.3, 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 8 Aug BIOCON was trading at 339.15. The strike last trading price was 46.3, 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 Aug BIOCON was trading at 346.85. The strike last trading price was 46.3, 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 Aug BIOCON was trading at 334.50. The strike last trading price was 46.3, 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 Aug BIOCON was trading at 340.40. The strike last trading price was 46.3, 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 Aug BIOCON was trading at 354.75. The strike last trading price was 46.3, which was 46.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BIOCON was trading at 361.85. 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 0 which decreased total open position to 0
On 24 Jul BIOCON was trading at 348.00. 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 0 which decreased total open position to 0
On 23 Jul BIOCON was trading at 337.05. 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 0 which decreased total open position to 0
On 22 Jul BIOCON was trading at 335.35. 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 0 which decreased total open position to 0
On 19 Jul BIOCON was trading at 335.20. 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 0 which decreased total open position to 0
On 18 Jul BIOCON was trading at 343.20. 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 0 which decreased total open position to 0
On 16 Jul BIOCON was trading at 353.40. 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 0 which decreased total open position to 0
On 15 Jul BIOCON was trading at 359.15. 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 0 which decreased total open position to 0
On 12 Jul BIOCON was trading at 350.75. 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 0 which decreased total open position to 0
On 11 Jul BIOCON was trading at 354.55. 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 0 which decreased total open position to 0
On 10 Jul BIOCON was trading at 357.75. 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 0 which decreased total open position to 0
On 9 Jul BIOCON was trading at 363.00. 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 0 which decreased total open position to 0
On 8 Jul BIOCON was trading at 366.65. 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 0 which decreased total open position to 0
On 4 Jul BIOCON was trading at 361.30. 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 0 which decreased total open position to 0
On 3 Jul BIOCON was trading at 361.45. 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 0 which decreased total open position to 0
On 2 Jul BIOCON was trading at 356.70. 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 0 which decreased total open position to 0
On 1 Jul BIOCON was trading at 357.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BIOCON 320 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 373.70 | 0.65 | 0.20 | 17,500 | -12,500 | 6,65,000 |
| 5 Sept | 382.85 | 0.45 | 0.05 | 2,62,500 | -1,22,500 | 6,77,500 |
| 4 Sept | 379.40 | 0.4 | -0.35 | 4,65,000 | 30,000 | 8,00,000 |
| 3 Sept | 361.90 | 0.75 | -0.15 | 5,32,500 | -92,500 | 7,70,000 |
| 2 Sept | 363.40 | 0.9 | -0.50 | 5,17,500 | 32,500 | 8,82,500 |
| 30 Aug | 359.10 | 1.4 | -0.95 | 6,75,000 | 1,42,500 | 8,50,000 |
| 29 Aug | 355.45 | 2.35 | -0.20 | 5,22,500 | 1,70,000 | 7,07,500 |
| 28 Aug | 356.70 | 2.55 | 0.65 | 7,87,500 | 3,92,500 | 5,40,000 |
| 27 Aug | 352.75 | 1.9 | -0.20 | 50,000 | 2,500 | 1,45,000 |
| 26 Aug | 353.25 | 2.1 | -0.45 | 1,82,500 | 45,000 | 1,37,500 |
| 23 Aug | 351.60 | 2.55 | 0.30 | 37,500 | -2,500 | 90,000 |
| 22 Aug | 356.50 | 2.25 | -0.75 | 95,000 | 22,500 | 90,000 |
| 21 Aug | 355.00 | 3 | -0.55 | 62,500 | 5,000 | 62,500 |
| 20 Aug | 346.75 | 3.55 | -3.95 | 15,07,500 | 20,000 | 57,500 |
| 19 Aug | 344.80 | 7.5 | 0.00 | 0 | 0 | 37,500 |
| 14 Aug | 327.65 | 7.5 | 0.00 | 0 | 0 | 37,500 |
| 13 Aug | 337.10 | 7.5 | 0.00 | 0 | 0 | 37,500 |
| 12 Aug | 337.85 | 7.5 | 0.00 | 0 | 0 | 37,500 |
| 9 Aug | 336.95 | 7.5 | -0.55 | 30,000 | -2,500 | 35,000 |
| 8 Aug | 339.15 | 8.05 | 1.20 | 15,000 | 5,000 | 37,500 |
| 7 Aug | 346.85 | 6.85 | -3.15 | 7,500 | -2,500 | 32,500 |
| 6 Aug | 334.50 | 10 | 0.50 | 17,500 | 5,000 | 37,500 |
| 5 Aug | 340.40 | 9.5 | 5.20 | 15,000 | 7,500 | 27,500 |
| 1 Aug | 354.75 | 4.3 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 361.85 | 4.3 | -10.05 | 32,500 | 20,000 | 20,000 |
| 24 Jul | 348.00 | 14.35 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 337.05 | 14.35 | 14.35 | 0 | 0 | 0 |
| 22 Jul | 335.35 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 335.20 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 343.20 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 353.40 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 359.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 350.75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 354.55 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 357.75 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 363.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 366.65 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 361.30 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 361.45 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 356.70 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 357.65 | 0 | 0 | 0 | 0 | |
For Biocon Limited. - strike price 320 expiring on 26SEP2024
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 0.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 665000
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -122500 which decreased total open position to 677500
On 4 Sept BIOCON was trading at 379.40. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 800000
On 3 Sept BIOCON was trading at 361.90. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -92500 which decreased total open position to 770000
On 2 Sept BIOCON was trading at 363.40. The strike last trading price was 0.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 882500
On 30 Aug BIOCON was trading at 359.10. The strike last trading price was 1.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 850000
On 29 Aug BIOCON was trading at 355.45. The strike last trading price was 2.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 707500
On 28 Aug BIOCON was trading at 356.70. The strike last trading price was 2.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 392500 which increased total open position to 540000
On 27 Aug BIOCON was trading at 352.75. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 145000
On 26 Aug BIOCON was trading at 353.25. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 137500
On 23 Aug BIOCON was trading at 351.60. The strike last trading price was 2.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 90000
On 22 Aug BIOCON was trading at 356.50. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 90000
On 21 Aug BIOCON was trading at 355.00. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 62500
On 20 Aug BIOCON was trading at 346.75. The strike last trading price was 3.55, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 57500
On 19 Aug BIOCON was trading at 344.80. The strike last trading price was 7.5, 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 37500
On 14 Aug BIOCON was trading at 327.65. The strike last trading price was 7.5, 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 37500
On 13 Aug BIOCON was trading at 337.10. The strike last trading price was 7.5, 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 37500
On 12 Aug BIOCON was trading at 337.85. The strike last trading price was 7.5, 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 37500
On 9 Aug BIOCON was trading at 336.95. The strike last trading price was 7.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 35000
On 8 Aug BIOCON was trading at 339.15. The strike last trading price was 8.05, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 37500
On 7 Aug BIOCON was trading at 346.85. The strike last trading price was 6.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 32500
On 6 Aug BIOCON was trading at 334.50. The strike last trading price was 10, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 37500
On 5 Aug BIOCON was trading at 340.40. The strike last trading price was 9.5, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 27500
On 1 Aug BIOCON was trading at 354.75. The strike last trading price was 4.3, 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 25 Jul BIOCON was trading at 361.85. The strike last trading price was 4.3, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 20000
On 24 Jul BIOCON was trading at 348.00. The strike last trading price was 14.35, 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 23 Jul BIOCON was trading at 337.05. The strike last trading price was 14.35, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul BIOCON was trading at 335.35. 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 0 which decreased total open position to 0
On 19 Jul BIOCON was trading at 335.20. 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 0 which decreased total open position to 0
On 18 Jul BIOCON was trading at 343.20. 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 0 which decreased total open position to 0
On 16 Jul BIOCON was trading at 353.40. 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 0 which decreased total open position to 0
On 15 Jul BIOCON was trading at 359.15. 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 0 which decreased total open position to 0
On 12 Jul BIOCON was trading at 350.75. 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 0 which decreased total open position to 0
On 11 Jul BIOCON was trading at 354.55. 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 0 which decreased total open position to 0
On 10 Jul BIOCON was trading at 357.75. 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 0 which decreased total open position to 0
On 9 Jul BIOCON was trading at 363.00. 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 0 which decreased total open position to 0
On 8 Jul BIOCON was trading at 366.65. 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 0 which decreased total open position to 0
On 4 Jul BIOCON was trading at 361.30. 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 0 which decreased total open position to 0
On 3 Jul BIOCON was trading at 361.45. 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 0 which decreased total open position to 0
On 2 Jul BIOCON was trading at 356.70. 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 0 which decreased total open position to 0
On 1 Jul BIOCON was trading at 357.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0