BIOCON
Biocon Limited.
Historical option data for BIOCON
17 Oct 2024 04:11 PM IST
| BIOCON 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 339.05 | 6.4 | -3.55 | 11,95,000 | 2,75,000 | 7,47,500 | ||||
| 16 Oct | 346.65 | 9.95 | -4.20 | 8,27,500 | 1,10,000 | 4,67,500 | ||||
| 15 Oct | 352.20 | 14.15 | 3.75 | 10,00,000 | -7,500 | 3,65,000 | ||||
| 14 Oct | 346.50 | 10.4 | -0.30 | 2,42,500 | -30,000 | 3,72,500 | ||||
| 11 Oct | 346.15 | 10.7 | -1.35 | 1,95,000 | 2,500 | 4,05,000 | ||||
| 10 Oct | 345.80 | 12.05 | -0.70 | 3,62,500 | 17,500 | 4,02,500 | ||||
| 9 Oct | 347.05 | 12.75 | 1.95 | 14,37,500 | -50,000 | 3,85,000 | ||||
| 8 Oct | 342.70 | 10.8 | 1.35 | 8,30,000 | 70,000 | 4,40,000 | ||||
| 7 Oct | 340.00 | 9.45 | -3.75 | 12,85,000 | 3,17,500 | 3,70,000 | ||||
| 4 Oct | 346.35 | 13.2 | -7.90 | 1,20,000 | 37,500 | 50,000 | ||||
| 3 Oct | 356.55 | 21.1 | -5.40 | 32,500 | -2,500 | 7,500 | ||||
| 1 Oct | 370.65 | 26.5 | 0.00 | 0 | 2,500 | 0 | ||||
| 30 Sept | 363.10 | 26.5 | -5.30 | 7,500 | 5,000 | 12,500 | ||||
| 27 Sept | 368.85 | 31.8 | 0.15 | 15,000 | 5,000 | 5,000 | ||||
| 26 Sept | 372.85 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 371.45 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Sept | 375.85 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 370.35 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 365.35 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 361.50 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 363.65 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 375.85 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 391.20 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 378.95 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 376.60 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 385.30 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 386.60 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 377.60 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 373.70 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 382.85 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 379.40 | 31.65 | 0 | 0 | 0 | |||||
For Biocon Limited. - strike price 345 expiring on 31OCT2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 17 Oct BIOCON was trading at 339.05. The strike last trading price was 6.4, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 275000 which increased total open position to 747500
On 16 Oct BIOCON was trading at 346.65. The strike last trading price was 9.95, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 467500
On 15 Oct BIOCON was trading at 352.20. The strike last trading price was 14.15, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 365000
On 14 Oct BIOCON was trading at 346.50. The strike last trading price was 10.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 372500
On 11 Oct BIOCON was trading at 346.15. The strike last trading price was 10.7, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 405000
On 10 Oct BIOCON was trading at 345.80. The strike last trading price was 12.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 402500
On 9 Oct BIOCON was trading at 347.05. The strike last trading price was 12.75, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 385000
On 8 Oct BIOCON was trading at 342.70. The strike last trading price was 10.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 440000
On 7 Oct BIOCON was trading at 340.00. The strike last trading price was 9.45, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 317500 which increased total open position to 370000
On 4 Oct BIOCON was trading at 346.35. The strike last trading price was 13.2, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 50000
On 3 Oct BIOCON was trading at 356.55. The strike last trading price was 21.1, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 7500
On 1 Oct BIOCON was trading at 370.65. The strike last trading price was 26.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 30 Sept BIOCON was trading at 363.10. The strike last trading price was 26.5, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 12500
On 27 Sept BIOCON was trading at 368.85. The strike last trading price was 31.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 26 Sept BIOCON was trading at 372.85. The strike last trading price was 31.65, 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 Sept BIOCON was trading at 371.45. The strike last trading price was 31.65, 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 Sept BIOCON was trading at 375.85. The strike last trading price was 31.65, 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 Sept BIOCON was trading at 370.35. The strike last trading price was 31.65, 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 Sept BIOCON was trading at 365.35. The strike last trading price was 31.65, 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 Sept BIOCON was trading at 361.50. The strike last trading price was 31.65, 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 Sept BIOCON was trading at 363.65. The strike last trading price was 31.65, 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 17 Sept BIOCON was trading at 375.85. The strike last trading price was 31.65, 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 Sept BIOCON was trading at 391.20. The strike last trading price was 31.65, 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 Sept BIOCON was trading at 378.95. The strike last trading price was 31.65, 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 Sept BIOCON was trading at 376.60. The strike last trading price was 31.65, 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 Sept BIOCON was trading at 385.30. The strike last trading price was 31.65, 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 Sept BIOCON was trading at 386.60. The strike last trading price was 31.65, 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 Sept BIOCON was trading at 377.60. The strike last trading price was 31.65, 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 Sept BIOCON was trading at 373.70. The strike last trading price was 31.65, 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 31.65, 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 31.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BIOCON 345 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 339.05 | 11.4 | 3.55 | 1,60,000 | -20,000 | 3,95,000 |
| 16 Oct | 346.65 | 7.85 | 1.85 | 4,05,000 | 67,500 | 4,25,000 |
| 15 Oct | 352.20 | 6 | -1.30 | 5,35,000 | 47,500 | 3,62,500 |
| 14 Oct | 346.50 | 7.3 | -0.55 | 2,25,000 | -17,500 | 3,17,500 |
| 11 Oct | 346.15 | 7.85 | -0.70 | 1,22,500 | -5,000 | 3,35,000 |
| 10 Oct | 345.80 | 8.55 | -0.05 | 3,02,500 | 5,000 | 3,42,500 |
| 9 Oct | 347.05 | 8.6 | -1.05 | 4,67,500 | 17,500 | 3,37,500 |
| 8 Oct | 342.70 | 9.65 | -2.60 | 5,07,500 | 1,02,500 | 3,20,000 |
| 7 Oct | 340.00 | 12.25 | 2.55 | 13,07,500 | 10,000 | 2,17,500 |
| 4 Oct | 346.35 | 9.7 | 3.55 | 3,50,000 | -17,500 | 2,17,500 |
| 3 Oct | 356.55 | 6.15 | 2.65 | 5,25,000 | 25,000 | 2,22,500 |
| 1 Oct | 370.65 | 3.5 | -1.50 | 1,65,000 | 70,000 | 1,97,500 |
| 30 Sept | 363.10 | 5 | 1.05 | 2,30,000 | 0 | 1,35,000 |
| 27 Sept | 368.85 | 3.95 | -0.50 | 2,70,000 | 1,00,000 | 1,42,500 |
| 26 Sept | 372.85 | 4.45 | 0.45 | 1,12,500 | 42,500 | 45,000 |
| 25 Sept | 371.45 | 4 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 375.85 | 4 | 0.00 | 2,500 | 0 | 2,500 |
| 23 Sept | 370.35 | 4 | 0.00 | 2,500 | 0 | 2,500 |
| 20 Sept | 365.35 | 4 | 0.00 | 2,500 | 0 | 2,500 |
| 19 Sept | 361.50 | 4 | 0.00 | 2,500 | 0 | 2,500 |
| 18 Sept | 363.65 | 4 | 0.00 | 2,500 | 0 | 2,500 |
| 17 Sept | 375.85 | 4 | -12.90 | 2,500 | 0 | 0 |
| 16 Sept | 391.20 | 16.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 378.95 | 16.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 376.60 | 16.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 385.30 | 16.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 386.60 | 16.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 377.60 | 16.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 373.70 | 16.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 382.85 | 16.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 379.40 | 16.9 | 0 | 0 | 0 | |
For Biocon Limited. - strike price 345 expiring on 31OCT2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 17 Oct BIOCON was trading at 339.05. The strike last trading price was 11.4, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 395000
On 16 Oct BIOCON was trading at 346.65. The strike last trading price was 7.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 425000
On 15 Oct BIOCON was trading at 352.20. The strike last trading price was 6, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 362500
On 14 Oct BIOCON was trading at 346.50. The strike last trading price was 7.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 317500
On 11 Oct BIOCON was trading at 346.15. The strike last trading price was 7.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 335000
On 10 Oct BIOCON was trading at 345.80. The strike last trading price was 8.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 342500
On 9 Oct BIOCON was trading at 347.05. The strike last trading price was 8.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 337500
On 8 Oct BIOCON was trading at 342.70. The strike last trading price was 9.65, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 320000
On 7 Oct BIOCON was trading at 340.00. The strike last trading price was 12.25, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 217500
On 4 Oct BIOCON was trading at 346.35. The strike last trading price was 9.7, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 217500
On 3 Oct BIOCON was trading at 356.55. The strike last trading price was 6.15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 222500
On 1 Oct BIOCON was trading at 370.65. The strike last trading price was 3.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 197500
On 30 Sept BIOCON was trading at 363.10. The strike last trading price was 5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135000
On 27 Sept BIOCON was trading at 368.85. The strike last trading price was 3.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 142500
On 26 Sept BIOCON was trading at 372.85. The strike last trading price was 4.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 45000
On 25 Sept BIOCON was trading at 371.45. The strike last trading price was 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 24 Sept BIOCON was trading at 375.85. The strike last trading price was 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 2500
On 23 Sept BIOCON was trading at 370.35. The strike last trading price was 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 2500
On 20 Sept BIOCON was trading at 365.35. The strike last trading price was 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 2500
On 19 Sept BIOCON was trading at 361.50. The strike last trading price was 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 2500
On 18 Sept BIOCON was trading at 363.65. The strike last trading price was 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 2500
On 17 Sept BIOCON was trading at 375.85. The strike last trading price was 4, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept BIOCON was trading at 391.20. The strike last trading price was 16.9, 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 Sept BIOCON was trading at 378.95. The strike last trading price was 16.9, 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 Sept BIOCON was trading at 376.60. The strike last trading price was 16.9, 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 Sept BIOCON was trading at 385.30. The strike last trading price was 16.9, 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 Sept BIOCON was trading at 386.60. The strike last trading price was 16.9, 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 Sept BIOCON was trading at 377.60. The strike last trading price was 16.9, 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 Sept BIOCON was trading at 373.70. The strike last trading price was 16.9, 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 16.9, 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 16.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
