BIOCON
Biocon Limited.
Historical option data for BIOCON
12 Dec 2024 10:31 AM IST
| BIOCON 26DEC2024 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 362.95 | 43.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 367.85 | 43.95 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 10 Dec | 369.20 | 43.95 | -7.55 | - | 3 | 0 | 13 | |||
| 9 Dec | 369.60 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 380.05 | 51.5 | -3.55 | - | 1 | 0 | 13 | |||
| 5 Dec | 375.25 | 55.05 | -0.95 | 49.04 | 1 | 0 | 13 | |||
| 4 Dec | 379.70 | 56 | 3.00 | - | 1 | 0 | 14 | |||
| 3 Dec | 373.85 | 53 | -0.50 | 48.86 | 2 | -1 | 14 | |||
| 2 Dec | 375.35 | 53.5 | 16.40 | 44.93 | 2 | 0 | 15 | |||
| 29 Nov | 365.15 | 37.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 363.95 | 37.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 27 Nov | 358.65 | 37.1 | 10.55 | 25.79 | 2 | 0 | 14 | |||
| 26 Nov | 352.65 | 26.55 | 5.95 | - | 5 | 1 | 13 | |||
| 25 Nov | 336.35 | 20.6 | 3.50 | 32.41 | 3 | 5 | 12 | |||
| 22 Nov | 331.50 | 17.1 | 3.60 | 29.34 | 11 | 6 | 13 | |||
|
|
||||||||||
| 21 Nov | 323.10 | 13.5 | -4.10 | 33.30 | 8 | 7 | 7 | |||
| 20 Nov | 327.05 | 17.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 327.05 | 17.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 325.35 | 17.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 335.80 | 17.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 331.55 | 17.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 347.50 | 17.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 348.70 | 17.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 321.30 | 17.6 | 0.00 | 0.23 | 0 | 0 | 0 | |||
| 7 Nov | 328.00 | 17.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 315.70 | 17.6 | 13.45 | 1.30 | 0 | 0 | 0 | |||
| 1 Nov | 317.80 | 4.15 | 0.58 | 36 | 0 | 0 | ||||
For Biocon Limited. - strike price 325 expiring on 26DEC2024
Delta for 325 CE is 0.00
Historical price for 325 CE is as follows
On 12 Dec BIOCON was trading at 362.95. The strike last trading price was 43.95, 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 43.95, 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 10 Dec BIOCON was trading at 369.20. The strike last trading price was 43.95, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Dec BIOCON was trading at 369.60. The strike last trading price was 51.5, 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 6 Dec BIOCON was trading at 380.05. The strike last trading price was 51.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 5 Dec BIOCON was trading at 375.25. The strike last trading price was 55.05, which was -0.95 lower than the previous day. The implied volatity was 49.04, the open interest changed by 0 which decreased total open position to 13
On 4 Dec BIOCON was trading at 379.70. The strike last trading price was 56, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 3 Dec BIOCON was trading at 373.85. The strike last trading price was 53, which was -0.50 lower than the previous day. The implied volatity was 48.86, the open interest changed by -1 which decreased total open position to 14
On 2 Dec BIOCON was trading at 375.35. The strike last trading price was 53.5, which was 16.40 higher than the previous day. The implied volatity was 44.93, the open interest changed by 0 which decreased total open position to 15
On 29 Nov BIOCON was trading at 365.15. The strike last trading price was 37.1, 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 28 Nov BIOCON was trading at 363.95. The strike last trading price was 37.1, 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 27 Nov BIOCON was trading at 358.65. The strike last trading price was 37.1, which was 10.55 higher than the previous day. The implied volatity was 25.79, the open interest changed by 0 which decreased total open position to 14
On 26 Nov BIOCON was trading at 352.65. The strike last trading price was 26.55, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13
On 25 Nov BIOCON was trading at 336.35. The strike last trading price was 20.6, which was 3.50 higher than the previous day. The implied volatity was 32.41, the open interest changed by 5 which increased total open position to 12
On 22 Nov BIOCON was trading at 331.50. The strike last trading price was 17.1, which was 3.60 higher than the previous day. The implied volatity was 29.34, the open interest changed by 6 which increased total open position to 13
On 21 Nov BIOCON was trading at 323.10. The strike last trading price was 13.5, which was -4.10 lower than the previous day. The implied volatity was 33.30, the open interest changed by 7 which increased total open position to 7
On 20 Nov BIOCON was trading at 327.05. The strike last trading price was 17.6, 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 Nov BIOCON was trading at 327.05. The strike last trading price was 17.6, 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 Nov BIOCON was trading at 325.35. The strike last trading price was 17.6, 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 Nov BIOCON was trading at 335.80. The strike last trading price was 17.6, 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 Nov BIOCON was trading at 331.55. The strike last trading price was 17.6, 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 Nov BIOCON was trading at 347.50. The strike last trading price was 17.6, 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 Nov BIOCON was trading at 348.70. The strike last trading price was 17.6, 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 Nov BIOCON was trading at 321.30. The strike last trading price was 17.6, which was 0.00 lower than the previous day. The implied volatity was 0.23, 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 17.6, 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 17.6, which was 13.45 higher than the previous day. The implied volatity was 1.30, 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 4.15, which was lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
| BIOCON 26DEC2024 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 362.95 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 367.85 | 0.95 | 0.00 | 0.00 | 0 | 6 | 0 |
| 10 Dec | 369.20 | 0.95 | 0.50 | 42.00 | 27 | 7 | 84 |
| 9 Dec | 369.60 | 0.45 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Dec | 380.05 | 0.45 | -0.45 | 38.11 | 3 | -1 | 77 |
| 5 Dec | 375.25 | 0.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 379.70 | 0.9 | 0.15 | 42.20 | 2 | 1 | 78 |
| 3 Dec | 373.85 | 0.75 | -0.10 | 36.38 | 19 | 11 | 78 |
| 2 Dec | 375.35 | 0.85 | -0.55 | 37.15 | 64 | 42 | 68 |
| 29 Nov | 365.15 | 1.4 | -0.60 | 34.26 | 24 | 8 | 26 |
| 28 Nov | 363.95 | 2 | -0.60 | 36.72 | 18 | -7 | 18 |
| 27 Nov | 358.65 | 2.6 | -0.45 | 36.03 | 11 | 2 | 26 |
| 26 Nov | 352.65 | 3.05 | -2.75 | 33.14 | 37 | 15 | 23 |
| 25 Nov | 336.35 | 5.8 | -2.85 | 29.92 | 2 | 3 | 7 |
| 22 Nov | 331.50 | 8.65 | -4.95 | 32.41 | 7 | 2 | 6 |
| 21 Nov | 323.10 | 13.6 | 3.10 | 34.82 | 2 | 0 | 4 |
| 20 Nov | 327.05 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 327.05 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 325.35 | 10.5 | 3.50 | 29.47 | 2 | 0 | 4 |
| 14 Nov | 335.80 | 7 | -3.00 | 29.58 | 2 | -1 | 3 |
| 13 Nov | 331.55 | 10 | 6.20 | 34.74 | 5 | 1 | 4 |
| 12 Nov | 347.50 | 3.8 | -1.85 | 27.31 | 1 | 0 | 2 |
| 11 Nov | 348.70 | 5.65 | -9.35 | 33.37 | 3 | 1 | 2 |
| 8 Nov | 321.30 | 15 | -7.90 | 31.93 | 1 | 0 | 0 |
| 7 Nov | 328.00 | 22.9 | 0.00 | 1.88 | 0 | 0 | 0 |
| 5 Nov | 315.70 | 22.9 | 22.80 | - | 0 | 0 | 0 |
| 1 Nov | 317.80 | 0.1 | - | 52 | 0 | 0 | |
For Biocon Limited. - strike price 325 expiring on 26DEC2024
Delta for 325 PE is 0.00
Historical price for 325 PE is as follows
On 12 Dec BIOCON was trading at 362.95. The strike last trading price was 0.95, 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 0.95, 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 10 Dec BIOCON was trading at 369.20. The strike last trading price was 0.95, which was 0.50 higher than the previous day. The implied volatity was 42.00, the open interest changed by 7 which increased total open position to 84
On 9 Dec BIOCON was trading at 369.60. The strike last trading price was 0.45, 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 6 Dec BIOCON was trading at 380.05. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 38.11, the open interest changed by -1 which decreased total open position to 77
On 5 Dec BIOCON was trading at 375.25. The strike last trading price was 0.9, 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 4 Dec BIOCON was trading at 379.70. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 42.20, the open interest changed by 1 which increased total open position to 78
On 3 Dec BIOCON was trading at 373.85. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 36.38, the open interest changed by 11 which increased total open position to 78
On 2 Dec BIOCON was trading at 375.35. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was 37.15, the open interest changed by 42 which increased total open position to 68
On 29 Nov BIOCON was trading at 365.15. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was 34.26, the open interest changed by 8 which increased total open position to 26
On 28 Nov BIOCON was trading at 363.95. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was 36.72, the open interest changed by -7 which decreased total open position to 18
On 27 Nov BIOCON was trading at 358.65. The strike last trading price was 2.6, which was -0.45 lower than the previous day. The implied volatity was 36.03, the open interest changed by 2 which increased total open position to 26
On 26 Nov BIOCON was trading at 352.65. The strike last trading price was 3.05, which was -2.75 lower than the previous day. The implied volatity was 33.14, the open interest changed by 15 which increased total open position to 23
On 25 Nov BIOCON was trading at 336.35. The strike last trading price was 5.8, which was -2.85 lower than the previous day. The implied volatity was 29.92, the open interest changed by 3 which increased total open position to 7
On 22 Nov BIOCON was trading at 331.50. The strike last trading price was 8.65, which was -4.95 lower than the previous day. The implied volatity was 32.41, the open interest changed by 2 which increased total open position to 6
On 21 Nov BIOCON was trading at 323.10. The strike last trading price was 13.6, which was 3.10 higher than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 4
On 20 Nov BIOCON was trading at 327.05. The strike last trading price was 10.5, 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 19 Nov BIOCON was trading at 327.05. The strike last trading price was 10.5, 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 18 Nov BIOCON was trading at 325.35. The strike last trading price was 10.5, which was 3.50 higher than the previous day. The implied volatity was 29.47, the open interest changed by 0 which decreased total open position to 4
On 14 Nov BIOCON was trading at 335.80. The strike last trading price was 7, which was -3.00 lower than the previous day. The implied volatity was 29.58, the open interest changed by -1 which decreased total open position to 3
On 13 Nov BIOCON was trading at 331.55. The strike last trading price was 10, which was 6.20 higher than the previous day. The implied volatity was 34.74, the open interest changed by 1 which increased total open position to 4
On 12 Nov BIOCON was trading at 347.50. The strike last trading price was 3.8, which was -1.85 lower than the previous day. The implied volatity was 27.31, the open interest changed by 0 which decreased total open position to 2
On 11 Nov BIOCON was trading at 348.70. The strike last trading price was 5.65, which was -9.35 lower than the previous day. The implied volatity was 33.37, the open interest changed by 1 which increased total open position to 2
On 8 Nov BIOCON was trading at 321.30. The strike last trading price was 15, which was -7.90 lower than the previous day. The implied volatity was 31.93, 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 22.9, which was 0.00 lower than the previous day. The implied volatity was 1.88, 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 22.9, which was 22.80 higher 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 0.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
