BIOCON
BIOCON LIMITED.
Historical option data for BIOCON
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 370.20 | 51.95 | 6.30 | - | 90,000 | -27,500 | 82,500 | |||
| 4 Jul | 361.30 | 45.65 | - | 12,500 | -5,000 | 1,10,000 | ||||
| 3 Jul | 361.45 | 45.65 | - | 17,500 | -10,000 | 1,15,000 | ||||
| 2 Jul | 356.70 | 38.4 | - | 12,500 | 0 | 1,27,500 | ||||
| 1 Jul | 357.65 | 41.55 | - | 47,500 | 17,500 | 1,27,500 | ||||
| 28 Jun | 351.10 | 36.7 | - | 57,500 | 22,500 | 1,10,000 | ||||
| 27 Jun | 346.15 | 32.6 | - | 35,000 | 7,500 | 87,500 | ||||
| 26 Jun | 352.15 | 37.75 | - | 1,12,500 | 27,500 | 77,500 | ||||
| 25 Jun | 339.25 | 27 | - | 10,000 | 5,000 | 50,000 | ||||
|
|
||||||||||
| 24 Jun | 342.20 | 32.5 | - | 17,500 | 2,500 | 42,500 | ||||
| 21 Jun | 345.70 | 32.70 | - | 20,000 | 5,000 | 40,000 | ||||
| 20 Jun | 342.80 | 31.00 | - | 20,000 | 10,000 | 35,000 | ||||
| 19 Jun | 332.25 | 25.70 | - | 20,000 | 0 | 25,000 | ||||
| 18 Jun | 328.35 | 20.20 | - | 10,000 | 22,500 | 22,500 | ||||
| 14 Jun | 334.80 | 30.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 338.15 | 30.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 338.90 | 30.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 344.45 | 30.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 339.90 | 30.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 336.00 | 30.90 | - | 0 | 22,500 | 0 | ||||
| 6 Jun | 332.75 | 30.90 | - | 57,500 | 22,500 | 22,500 | ||||
| 5 Jun | 305.25 | 16.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 309.65 | 16.50 | - | 5,000 | 0 | 2,500 | ||||
| 30 May | 310.85 | 14.05 | - | 0 | 0 | 0 | ||||
| 28 May | 317.75 | 14.05 | - | 0 | 0 | 0 | ||||
| 24 May | 319.45 | 14.05 | - | 0 | 0 | 0 | ||||
For BIOCON LIMITED. - strike price 320 expiring on 25JUL2024
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 5 Jul BIOCON was trading at 370.20. The strike last trading price was 51.95, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 82500
On 4 Jul BIOCON was trading at 361.30. The strike last trading price was 45.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 110000
On 3 Jul BIOCON was trading at 361.45. The strike last trading price was 45.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 115000
On 2 Jul BIOCON was trading at 356.70. The strike last trading price was 38.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127500
On 1 Jul BIOCON was trading at 357.65. The strike last trading price was 41.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 127500
On 28 Jun BIOCON was trading at 351.10. The strike last trading price was 36.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 110000
On 27 Jun BIOCON was trading at 346.15. The strike last trading price was 32.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 87500
On 26 Jun BIOCON was trading at 352.15. The strike last trading price was 37.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 77500
On 25 Jun BIOCON was trading at 339.25. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 50000
On 24 Jun BIOCON was trading at 342.20. The strike last trading price was 32.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 42500
On 21 Jun BIOCON was trading at 345.70. The strike last trading price was 32.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 40000
On 20 Jun BIOCON was trading at 342.80. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 35000
On 19 Jun BIOCON was trading at 332.25. The strike last trading price was 25.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 18 Jun BIOCON was trading at 328.35. The strike last trading price was 20.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 14 Jun BIOCON was trading at 334.80. The strike last trading price was 30.90, 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 13 Jun BIOCON was trading at 338.15. The strike last trading price was 30.90, 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 12 Jun BIOCON was trading at 338.90. The strike last trading price was 30.90, 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 11 Jun BIOCON was trading at 344.45. The strike last trading price was 30.90, 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 10 Jun BIOCON was trading at 339.90. The strike last trading price was 30.90, 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 7 Jun BIOCON was trading at 336.00. The strike last trading price was 30.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 0
On 6 Jun BIOCON was trading at 332.75. The strike last trading price was 30.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 5 Jun BIOCON was trading at 305.25. The strike last trading price was 16.50, 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 3 Jun BIOCON was trading at 309.65. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 30 May BIOCON was trading at 310.85. The strike last trading price was 14.05, 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 28 May BIOCON was trading at 317.75. The strike last trading price was 14.05, 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 24 May BIOCON was trading at 319.45. The strike last trading price was 14.05, 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 |
| 5 Jul | 370.20 | 0.55 | -0.40 | - | 4,05,000 | -70,000 | 7,67,500 |
| 4 Jul | 361.30 | 0.95 | - | 3,80,000 | -5,000 | 8,37,500 | |
| 3 Jul | 361.45 | 1.1 | - | 5,60,000 | -37,500 | 8,42,500 | |
| 2 Jul | 356.70 | 1.65 | - | 7,02,500 | -70,000 | 8,82,500 | |
| 1 Jul | 357.65 | 1.95 | - | 12,55,000 | 1,02,500 | 9,52,500 | |
| 28 Jun | 351.10 | 3.1 | - | 9,80,000 | 1,10,000 | 8,50,000 | |
| 27 Jun | 346.15 | 4.3 | - | 7,77,500 | 2,45,000 | 7,40,000 | |
| 26 Jun | 352.15 | 3.95 | - | 4,27,500 | 87,500 | 4,92,500 | |
| 25 Jun | 339.25 | 6.45 | - | 2,15,000 | 87,500 | 4,05,000 | |
| 24 Jun | 342.20 | 5.95 | - | 1,65,000 | 30,000 | 3,17,500 | |
| 21 Jun | 345.70 | 6.00 | - | 2,15,000 | 85,000 | 2,85,000 | |
| 20 Jun | 342.80 | 6.40 | - | 1,17,500 | 40,000 | 2,00,000 | |
| 19 Jun | 332.25 | 9.65 | - | 95,000 | 40,000 | 1,60,000 | |
| 18 Jun | 328.35 | 8.55 | - | 1,80,000 | 1,02,500 | 1,15,000 | |
| 14 Jun | 334.80 | 7.15 | - | 12,500 | 10,000 | 12,500 | |
| 13 Jun | 338.15 | 7.50 | - | 0 | 0 | 0 | |
| 12 Jun | 338.90 | 7.50 | - | 0 | 2,500 | 0 | |
| 11 Jun | 344.45 | 7.50 | - | 2,500 | 0 | 0 | |
| 10 Jun | 339.90 | 36.65 | - | 0 | 0 | 0 | |
| 7 Jun | 336.00 | 36.65 | - | 0 | 0 | 0 | |
| 6 Jun | 332.75 | 36.65 | - | 0 | 0 | 0 | |
| 5 Jun | 305.25 | 36.65 | - | 0 | 0 | 0 | |
| 3 Jun | 309.65 | 36.65 | - | 0 | 0 | 0 | |
| 30 May | 310.85 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 317.75 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 319.45 | 0.00 | - | 0 | 0 | 0 | |
For BIOCON LIMITED. - strike price 320 expiring on 25JUL2024
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 5 Jul BIOCON was trading at 370.20. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 767500
On 4 Jul BIOCON was trading at 361.30. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 837500
On 3 Jul BIOCON was trading at 361.45. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 842500
On 2 Jul BIOCON was trading at 356.70. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 882500
On 1 Jul BIOCON was trading at 357.65. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 952500
On 28 Jun BIOCON was trading at 351.10. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 850000
On 27 Jun BIOCON was trading at 346.15. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 245000 which increased total open position to 740000
On 26 Jun BIOCON was trading at 352.15. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 492500
On 25 Jun BIOCON was trading at 339.25. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 405000
On 24 Jun BIOCON was trading at 342.20. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 317500
On 21 Jun BIOCON was trading at 345.70. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 285000
On 20 Jun BIOCON was trading at 342.80. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 200000
On 19 Jun BIOCON was trading at 332.25. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 160000
On 18 Jun BIOCON was trading at 328.35. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 115000
On 14 Jun BIOCON was trading at 334.80. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 12500
On 13 Jun BIOCON was trading at 338.15. The strike last trading price was 7.50, 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 12 Jun BIOCON was trading at 338.90. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 11 Jun BIOCON was trading at 344.45. The strike last trading price was 7.50, 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 10 Jun BIOCON was trading at 339.90. The strike last trading price was 36.65, 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 7 Jun BIOCON was trading at 336.00. The strike last trading price was 36.65, 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 6 Jun BIOCON was trading at 332.75. The strike last trading price was 36.65, 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 5 Jun BIOCON was trading at 305.25. The strike last trading price was 36.65, 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 3 Jun BIOCON was trading at 309.65. The strike last trading price was 36.65, 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 May BIOCON was trading at 310.85. The strike last trading price was 0.00, 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 28 May BIOCON was trading at 317.75. The strike last trading price was 0.00, 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 24 May BIOCON was trading at 319.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0