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 | 28.1 | 6.40 | - | 57,500 | 2,500 | 1,57,500 | |||
| 4 Jul | 361.30 | 21.7 | - | 55,000 | -27,500 | 1,55,000 | ||||
| 3 Jul | 361.45 | 21.55 | - | 82,500 | -30,000 | 1,82,500 | ||||
| 2 Jul | 356.70 | 19.8 | - | 42,500 | 7,500 | 2,12,500 | ||||
| 1 Jul | 357.65 | 21.6 | - | 4,10,000 | -27,500 | 2,05,000 | ||||
| 28 Jun | 351.10 | 18.7 | - | 5,77,500 | -7,500 | 2,32,500 | ||||
| 27 Jun | 346.15 | 16 | - | 3,02,500 | 52,500 | 2,40,000 | ||||
| 26 Jun | 352.15 | 21.35 | - | 4,97,500 | 62,500 | 1,87,500 | ||||
| 25 Jun | 339.25 | 13.35 | - | 1,62,500 | 70,000 | 1,25,000 | ||||
| 24 Jun | 342.20 | 16 | - | 47,500 | 25,000 | 55,000 | ||||
| 21 Jun | 345.70 | 17.65 | - | 70,000 | 2,500 | 32,500 | ||||
| 20 Jun | 342.80 | 17.10 | - | 30,000 | 5,000 | 25,000 | ||||
| 19 Jun | 332.25 | 13.00 | - | 27,500 | 2,500 | 20,000 | ||||
|
|
||||||||||
| 18 Jun | 328.35 | 9.70 | - | 20,000 | 15,000 | 15,000 | ||||
| 14 Jun | 334.80 | 19.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 338.15 | 19.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 338.90 | 19.00 | - | 0 | 2,500 | 0 | ||||
| 11 Jun | 344.45 | 19.00 | - | 2,500 | 0 | 0 | ||||
| 10 Jun | 339.90 | 8.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 336.00 | 8.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 332.75 | 8.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 305.25 | 0.00 | - | 0 | 0 | 0 | ||||
For BIOCON LIMITED. - strike price 345 expiring on 25JUL2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 5 Jul BIOCON was trading at 370.20. The strike last trading price was 28.1, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 157500
On 4 Jul BIOCON was trading at 361.30. The strike last trading price was 21.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 155000
On 3 Jul BIOCON was trading at 361.45. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 182500
On 2 Jul BIOCON was trading at 356.70. The strike last trading price was 19.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 212500
On 1 Jul BIOCON was trading at 357.65. The strike last trading price was 21.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 205000
On 28 Jun BIOCON was trading at 351.10. The strike last trading price was 18.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 232500
On 27 Jun BIOCON was trading at 346.15. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 240000
On 26 Jun BIOCON was trading at 352.15. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 62500 which increased total open position to 187500
On 25 Jun BIOCON was trading at 339.25. The strike last trading price was 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 125000
On 24 Jun BIOCON was trading at 342.20. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 55000
On 21 Jun BIOCON was trading at 345.70. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 32500
On 20 Jun BIOCON was trading at 342.80. The strike last trading price was 17.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 25000
On 19 Jun BIOCON was trading at 332.25. The strike last trading price was 13.00, 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 18 Jun BIOCON was trading at 328.35. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 14 Jun BIOCON was trading at 334.80. The strike last trading price was 19.00, 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 19.00, 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 12 Jun BIOCON was trading at 338.90. The strike last trading price was 19.00, 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 19.00, 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 10 Jun BIOCON was trading at 339.90. The strike last trading price was 8.45, 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 8.45, 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 8.45, 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 370.20 | 2.3 | -1.75 | - | 8,00,000 | -22,500 | 4,15,000 |
| 4 Jul | 361.30 | 4.05 | - | 3,15,000 | -7,500 | 4,37,500 | |
| 3 Jul | 361.45 | 4.75 | - | 3,87,500 | 52,500 | 4,45,000 | |
| 2 Jul | 356.70 | 6.6 | - | 1,67,500 | 7,500 | 3,92,500 | |
| 1 Jul | 357.65 | 6.8 | - | 5,07,500 | -20,000 | 3,85,000 | |
| 28 Jun | 351.10 | 9.7 | - | 5,77,500 | 55,000 | 4,05,000 | |
| 27 Jun | 346.15 | 13 | - | 1,65,000 | 25,000 | 3,50,000 | |
| 26 Jun | 352.15 | 10.65 | - | 5,05,000 | 2,97,500 | 3,22,500 | |
| 25 Jun | 339.25 | 17.1 | - | 35,000 | 10,000 | 25,000 | |
| 24 Jun | 342.20 | 15.35 | - | 32,500 | -2,500 | 15,000 | |
| 21 Jun | 345.70 | 14.25 | - | 22,500 | 15,000 | 15,000 | |
| 20 Jun | 342.80 | 38.80 | - | 0 | 0 | 0 | |
| 19 Jun | 332.25 | 38.80 | - | 0 | 0 | 0 | |
| 18 Jun | 328.35 | 38.80 | - | 0 | 0 | 0 | |
| 14 Jun | 334.80 | 38.80 | - | 0 | 0 | 0 | |
| 13 Jun | 338.15 | 38.80 | - | 0 | 0 | 0 | |
| 12 Jun | 338.90 | 38.80 | - | 0 | 0 | 0 | |
| 11 Jun | 344.45 | 38.80 | - | 0 | 0 | 0 | |
| 10 Jun | 339.90 | 38.80 | - | 0 | 0 | 0 | |
| 7 Jun | 336.00 | 38.80 | - | 0 | 0 | 0 | |
| 6 Jun | 332.75 | 38.80 | - | 0 | 0 | 0 | |
| 5 Jun | 305.25 | 0.00 | - | 0 | 0 | 0 | |
For BIOCON LIMITED. - strike price 345 expiring on 25JUL2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 5 Jul BIOCON was trading at 370.20. The strike last trading price was 2.3, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 415000
On 4 Jul BIOCON was trading at 361.30. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 437500
On 3 Jul BIOCON was trading at 361.45. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 445000
On 2 Jul BIOCON was trading at 356.70. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 392500
On 1 Jul BIOCON was trading at 357.65. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 385000
On 28 Jun BIOCON was trading at 351.10. The strike last trading price was 9.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 405000
On 27 Jun BIOCON was trading at 346.15. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 350000
On 26 Jun BIOCON was trading at 352.15. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 297500 which increased total open position to 322500
On 25 Jun BIOCON was trading at 339.25. The strike last trading price was 17.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 25000
On 24 Jun BIOCON was trading at 342.20. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 15000
On 21 Jun BIOCON was trading at 345.70. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 20 Jun BIOCON was trading at 342.80. The strike last trading price was 38.80, 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 19 Jun BIOCON was trading at 332.25. The strike last trading price was 38.80, 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 18 Jun BIOCON was trading at 328.35. The strike last trading price was 38.80, 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 14 Jun BIOCON was trading at 334.80. The strike last trading price was 38.80, 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 38.80, 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 38.80, 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 38.80, 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 38.80, 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 38.80, 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 38.80, 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 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