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 | 32.4 | 6.60 | - | 1,27,500 | -45,000 | 3,17,500 | |||
| 4 Jul | 361.30 | 25.8 | - | 2,20,000 | -65,000 | 3,62,500 | ||||
| 3 Jul | 361.45 | 26 | - | 2,25,000 | -45,000 | 4,27,500 | ||||
| 2 Jul | 356.70 | 22.85 | - | 3,27,500 | -80,000 | 4,70,000 | ||||
| 1 Jul | 357.65 | 25.1 | - | 6,07,500 | -1,67,500 | 5,50,000 | ||||
| 28 Jun | 351.10 | 21.8 | - | 12,12,500 | 32,500 | 7,17,500 | ||||
| 27 Jun | 346.15 | 18.8 | - | 5,42,500 | 1,30,000 | 6,85,000 | ||||
| 26 Jun | 352.15 | 24 | - | 13,97,500 | -1,15,000 | 5,55,000 | ||||
|
|
||||||||||
| 25 Jun | 339.25 | 15.95 | - | 5,27,500 | 1,92,500 | 6,70,000 | ||||
| 24 Jun | 342.20 | 18 | - | 2,92,500 | 20,000 | 4,77,500 | ||||
| 21 Jun | 345.70 | 20.30 | - | 6,37,500 | 80,000 | 4,35,000 | ||||
| 20 Jun | 342.80 | 19.45 | - | 4,27,500 | 1,25,000 | 3,55,000 | ||||
| 19 Jun | 332.25 | 14.90 | - | 2,62,500 | 77,500 | 2,30,000 | ||||
| 18 Jun | 328.35 | 11.00 | - | 97,500 | 35,000 | 1,52,500 | ||||
| 14 Jun | 334.80 | 15.00 | - | 30,000 | 7,500 | 1,17,500 | ||||
| 13 Jun | 338.15 | 19.60 | - | 0 | 22,500 | 0 | ||||
| 12 Jun | 338.90 | 19.60 | - | 47,500 | 25,000 | 1,12,500 | ||||
| 11 Jun | 344.45 | 24.15 | - | 62,500 | 25,000 | 87,500 | ||||
| 10 Jun | 339.90 | 21.15 | - | 27,500 | 7,500 | 60,000 | ||||
| 7 Jun | 336.00 | 20.80 | - | 40,000 | 20,000 | 50,000 | ||||
| 6 Jun | 332.75 | 23.45 | - | 57,500 | 30,000 | 30,000 | ||||
| 5 Jun | 305.25 | 8.90 | - | 0 | 0 | 0 | ||||
| 30 May | 310.85 | 8.90 | - | 0 | 0 | 0 | ||||
| 28 May | 317.75 | 8.90 | - | 0 | 0 | 0 | ||||
| 24 May | 319.45 | 8.90 | - | 0 | 0 | 0 | ||||
For BIOCON LIMITED. - strike price 340 expiring on 25JUL2024
Delta for 340 CE is -
Historical price for 340 CE is as follows
On 5 Jul BIOCON was trading at 370.20. The strike last trading price was 32.4, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 317500
On 4 Jul BIOCON was trading at 361.30. The strike last trading price was 25.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 362500
On 3 Jul BIOCON was trading at 361.45. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 427500
On 2 Jul BIOCON was trading at 356.70. The strike last trading price was 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 470000
On 1 Jul BIOCON was trading at 357.65. The strike last trading price was 25.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -167500 which decreased total open position to 550000
On 28 Jun BIOCON was trading at 351.10. The strike last trading price was 21.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 717500
On 27 Jun BIOCON was trading at 346.15. The strike last trading price was 18.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 685000
On 26 Jun BIOCON was trading at 352.15. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by -115000 which decreased total open position to 555000
On 25 Jun BIOCON was trading at 339.25. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 192500 which increased total open position to 670000
On 24 Jun BIOCON was trading at 342.20. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 477500
On 21 Jun BIOCON was trading at 345.70. The strike last trading price was 20.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 435000
On 20 Jun BIOCON was trading at 342.80. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 355000
On 19 Jun BIOCON was trading at 332.25. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 230000
On 18 Jun BIOCON was trading at 328.35. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 152500
On 14 Jun BIOCON was trading at 334.80. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 117500
On 13 Jun BIOCON was trading at 338.15. The strike last trading price was 19.60, 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 12 Jun BIOCON was trading at 338.90. The strike last trading price was 19.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 112500
On 11 Jun BIOCON was trading at 344.45. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 87500
On 10 Jun BIOCON was trading at 339.90. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 60000
On 7 Jun BIOCON was trading at 336.00. The strike last trading price was 20.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 50000
On 6 Jun BIOCON was trading at 332.75. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
On 5 Jun BIOCON was trading at 305.25. The strike last trading price was 8.90, 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 30 May BIOCON was trading at 310.85. The strike last trading price was 8.90, 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 28 May BIOCON was trading at 317.75. The strike last trading price was 8.90, 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 24 May BIOCON was trading at 319.45. The strike last trading price was 8.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 370.20 | 1.7 | -1.40 | - | 13,77,500 | -2,30,000 | 6,95,000 |
| 4 Jul | 361.30 | 3.1 | - | 8,22,500 | 1,20,000 | 9,25,000 | |
| 3 Jul | 361.45 | 3.45 | - | 9,67,500 | -1,40,000 | 8,05,000 | |
| 2 Jul | 356.70 | 5.05 | - | 6,65,000 | 7,500 | 9,45,000 | |
| 1 Jul | 357.65 | 5.3 | - | 14,25,000 | 42,500 | 9,37,500 | |
| 28 Jun | 351.10 | 7.75 | - | 11,10,000 | 2,37,500 | 8,95,000 | |
| 27 Jun | 346.15 | 10.6 | - | 5,97,500 | 2,80,000 | 6,57,500 | |
| 26 Jun | 352.15 | 8.6 | - | 6,12,500 | 1,15,000 | 3,77,500 | |
| 25 Jun | 339.25 | 14 | - | 2,25,000 | 67,500 | 2,62,500 | |
| 24 Jun | 342.20 | 13.45 | - | 1,47,500 | 55,000 | 1,97,500 | |
| 21 Jun | 345.70 | 12.80 | - | 1,62,500 | 67,500 | 1,40,000 | |
| 20 Jun | 342.80 | 14.15 | - | 1,07,500 | 12,500 | 67,500 | |
| 19 Jun | 332.25 | 19.00 | - | 22,500 | 12,500 | 55,000 | |
| 18 Jun | 328.35 | 19.20 | - | 37,500 | 42,500 | 42,500 | |
| 14 Jun | 334.80 | 17.00 | - | 0 | 0 | 0 | |
| 13 Jun | 338.15 | 17.00 | - | 0 | 5,000 | 0 | |
| 12 Jun | 338.90 | 17.00 | - | 5,000 | 2,500 | 20,000 | |
| 11 Jun | 344.45 | 14.00 | - | 12,500 | 10,000 | 15,000 | |
| 10 Jun | 339.90 | 17.00 | - | 5,000 | 2,500 | 2,500 | |
| 7 Jun | 336.00 | 51.10 | - | 0 | 0 | 0 | |
| 6 Jun | 332.75 | 51.10 | - | 0 | 0 | 0 | |
| 5 Jun | 305.25 | 51.10 | - | 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 340 expiring on 25JUL2024
Delta for 340 PE is -
Historical price for 340 PE is as follows
On 5 Jul BIOCON was trading at 370.20. The strike last trading price was 1.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -230000 which decreased total open position to 695000
On 4 Jul BIOCON was trading at 361.30. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 925000
On 3 Jul BIOCON was trading at 361.45. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -140000 which decreased total open position to 805000
On 2 Jul BIOCON was trading at 356.70. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 945000
On 1 Jul BIOCON was trading at 357.65. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 937500
On 28 Jun BIOCON was trading at 351.10. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 237500 which increased total open position to 895000
On 27 Jun BIOCON was trading at 346.15. The strike last trading price was 10.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 657500
On 26 Jun BIOCON was trading at 352.15. The strike last trading price was 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 377500
On 25 Jun BIOCON was trading at 339.25. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 262500
On 24 Jun BIOCON was trading at 342.20. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 197500
On 21 Jun BIOCON was trading at 345.70. The strike last trading price was 12.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 140000
On 20 Jun BIOCON was trading at 342.80. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 67500
On 19 Jun BIOCON was trading at 332.25. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 55000
On 18 Jun BIOCON was trading at 328.35. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 42500
On 14 Jun BIOCON was trading at 334.80. The strike last trading price was 17.00, 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 13 Jun BIOCON was trading at 338.15. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 12 Jun BIOCON was trading at 338.90. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 20000
On 11 Jun BIOCON was trading at 344.45. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 15000
On 10 Jun BIOCON was trading at 339.90. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 7 Jun BIOCON was trading at 336.00. The strike last trading price was 51.10, 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 51.10, 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 51.10, 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