BIOCON
Biocon Limited.
Historical option data for BIOCON
16 Sep 2024 04:11 PM IST
BIOCON 345 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 391.20 | 43.6 | 11.20 | 2,500 | 0 | 47,500 | ||||
13 Sept | 378.95 | 32.4 | -1.55 | 2,500 | 0 | 45,000 | ||||
12 Sept | 376.60 | 33.95 | 3.95 | 15,000 | 2,500 | 47,500 | ||||
11 Sept | 385.30 | 30 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 386.60 | 30 | 0.00 | 0 | 0 | 45,000 | ||||
|
||||||||||
9 Sept | 377.60 | 30 | 0.00 | 0 | 0 | 45,000 | ||||
6 Sept | 373.70 | 30 | -14.00 | 5,000 | -2,500 | 47,500 | ||||
5 Sept | 382.85 | 44 | 8.35 | 5,000 | 0 | 52,500 | ||||
4 Sept | 379.40 | 35.65 | 12.10 | 27,500 | 0 | 50,000 | ||||
3 Sept | 361.90 | 23.55 | -0.45 | 25,000 | 10,000 | 52,500 | ||||
2 Sept | 363.40 | 24 | 1.90 | 15,000 | 0 | 40,000 | ||||
30 Aug | 359.10 | 22.1 | 2.10 | 22,500 | 7,500 | 35,000 | ||||
29 Aug | 355.45 | 20 | 2.10 | 27,500 | 20,000 | 27,500 | ||||
28 Aug | 356.70 | 17.9 | 0.00 | 0 | 2,500 | 0 | ||||
27 Aug | 352.75 | 17.9 | 0.75 | 2,500 | 0 | 5,000 | ||||
26 Aug | 353.25 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 351.60 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 356.50 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 355.00 | 17.15 | 0.00 | 0 | 5,000 | 0 | ||||
20 Aug | 346.75 | 17.15 | -0.65 | 10,000 | 2,500 | 2,500 | ||||
19 Aug | 344.80 | 17.8 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 327.65 | 17.8 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 337.10 | 17.8 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 337.85 | 17.8 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 336.95 | 17.8 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 339.15 | 17.8 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 346.85 | 17.8 | -18.15 | 5,000 | 2,500 | 2,500 | ||||
6 Aug | 334.50 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 340.40 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 354.75 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
31 Jul | 362.35 | 35.95 | 0.00 | 0 | 0 | 0 | ||||
26 Jul | 368.50 | 35.95 | 0 | 0 | 0 |
For Biocon Limited. - strike price 345 expiring on 26SEP2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 16 Sept BIOCON was trading at 391.20. The strike last trading price was 43.6, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47500
On 13 Sept BIOCON was trading at 378.95. The strike last trading price was 32.4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 12 Sept BIOCON was trading at 376.60. The strike last trading price was 33.95, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 47500
On 11 Sept BIOCON was trading at 385.30. The strike last trading price was 30, 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 30, 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 45000
On 9 Sept BIOCON was trading at 377.60. The strike last trading price was 30, 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 45000
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 30, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 47500
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 44, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52500
On 4 Sept BIOCON was trading at 379.40. The strike last trading price was 35.65, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50000
On 3 Sept BIOCON was trading at 361.90. The strike last trading price was 23.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 52500
On 2 Sept BIOCON was trading at 363.40. The strike last trading price was 24, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 30 Aug BIOCON was trading at 359.10. The strike last trading price was 22.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 35000
On 29 Aug BIOCON was trading at 355.45. The strike last trading price was 20, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 27500
On 28 Aug BIOCON was trading at 356.70. The strike last trading price was 17.9, 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 27 Aug BIOCON was trading at 352.75. The strike last trading price was 17.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 26 Aug BIOCON was trading at 353.25. The strike last trading price was 17.15, 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 Aug BIOCON was trading at 351.60. The strike last trading price was 17.15, 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 22 Aug BIOCON was trading at 356.50. The strike last trading price was 17.15, 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 21 Aug BIOCON was trading at 355.00. The strike last trading price was 17.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 20 Aug BIOCON was trading at 346.75. The strike last trading price was 17.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 19 Aug BIOCON was trading at 344.80. The strike last trading price was 17.8, 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 Aug BIOCON was trading at 327.65. The strike last trading price was 17.8, 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 Aug BIOCON was trading at 337.10. The strike last trading price was 17.8, 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 Aug BIOCON was trading at 337.85. The strike last trading price was 17.8, 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 Aug BIOCON was trading at 336.95. The strike last trading price was 17.8, 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 Aug BIOCON was trading at 339.15. The strike last trading price was 17.8, 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 7 Aug BIOCON was trading at 346.85. The strike last trading price was 17.8, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 6 Aug BIOCON was trading at 334.50. The strike last trading price was 35.95, 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 Aug BIOCON was trading at 340.40. The strike last trading price was 35.95, 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 1 Aug BIOCON was trading at 354.75. The strike last trading price was 35.95, 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 31 Jul BIOCON was trading at 362.35. The strike last trading price was 35.95, 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 26 Jul BIOCON was trading at 368.50. The strike last trading price was 35.95, 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 |
16 Sept | 391.20 | 0.5 | -0.45 | 4,17,500 | -85,000 | 2,97,500 |
13 Sept | 378.95 | 0.95 | -0.55 | 3,77,500 | -55,000 | 3,85,000 |
12 Sept | 376.60 | 1.5 | 0.80 | 7,62,500 | 1,87,500 | 4,67,500 |
11 Sept | 385.30 | 0.7 | 0.10 | 2,500 | 0 | 2,82,500 |
10 Sept | 386.60 | 0.6 | -0.05 | 10,000 | -7,500 | 2,85,000 |
9 Sept | 377.60 | 0.65 | 0.00 | 0 | -37,500 | 0 |
6 Sept | 373.70 | 0.65 | -0.90 | 37,500 | -30,000 | 3,00,000 |
5 Sept | 382.85 | 1.55 | -0.20 | 13,05,000 | 50,000 | 3,37,500 |
4 Sept | 379.40 | 1.75 | -2.15 | 27,75,000 | -1,12,500 | 3,37,500 |
3 Sept | 361.90 | 3.9 | -0.25 | 4,05,000 | -17,500 | 4,55,000 |
2 Sept | 363.40 | 4.15 | -1.05 | 8,62,500 | 70,000 | 4,82,500 |
30 Aug | 359.10 | 5.2 | -2.05 | 6,65,000 | 3,35,000 | 4,12,500 |
29 Aug | 355.45 | 7.25 | 0.15 | 1,57,500 | 45,000 | 75,000 |
28 Aug | 356.70 | 7.1 | -0.20 | 75,000 | 12,500 | 30,000 |
27 Aug | 352.75 | 7.3 | -0.40 | 10,000 | 5,000 | 17,500 |
26 Aug | 353.25 | 7.7 | -0.80 | 5,000 | 2,500 | 10,000 |
23 Aug | 351.60 | 8.5 | 0.30 | 7,500 | 0 | 2,500 |
22 Aug | 356.50 | 8.2 | -6.55 | 2,500 | 0 | 0 |
21 Aug | 355.00 | 14.75 | 0.00 | 0 | 0 | 0 |
20 Aug | 346.75 | 14.75 | 0.00 | 0 | 0 | 0 |
19 Aug | 344.80 | 14.75 | 0.00 | 0 | 0 | 0 |
14 Aug | 327.65 | 14.75 | 0.00 | 0 | 0 | 0 |
13 Aug | 337.10 | 14.75 | 0.00 | 0 | 0 | 0 |
12 Aug | 337.85 | 14.75 | 0.00 | 0 | 0 | 0 |
9 Aug | 336.95 | 14.75 | 0.00 | 0 | 0 | 0 |
8 Aug | 339.15 | 14.75 | 0.00 | 0 | 0 | 0 |
7 Aug | 346.85 | 14.75 | 0.00 | 0 | 0 | 0 |
6 Aug | 334.50 | 14.75 | 0.00 | 0 | 0 | 0 |
5 Aug | 340.40 | 14.75 | 0.00 | 0 | 0 | 0 |
1 Aug | 354.75 | 14.75 | 0.00 | 0 | 0 | 0 |
31 Jul | 362.35 | 14.75 | 0.00 | 0 | 0 | 0 |
26 Jul | 368.50 | 14.75 | 0 | 0 | 0 |
For Biocon Limited. - strike price 345 expiring on 26SEP2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 16 Sept BIOCON was trading at 391.20. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -85000 which decreased total open position to 297500
On 13 Sept BIOCON was trading at 378.95. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 385000
On 12 Sept BIOCON was trading at 376.60. The strike last trading price was 1.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 187500 which increased total open position to 467500
On 11 Sept BIOCON was trading at 385.30. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 282500
On 10 Sept BIOCON was trading at 386.60. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 285000
On 9 Sept BIOCON was trading at 377.60. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 0
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 0.65, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 300000
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 337500
On 4 Sept BIOCON was trading at 379.40. The strike last trading price was 1.75, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 337500
On 3 Sept BIOCON was trading at 361.90. The strike last trading price was 3.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 455000
On 2 Sept BIOCON was trading at 363.40. The strike last trading price was 4.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 482500
On 30 Aug BIOCON was trading at 359.10. The strike last trading price was 5.2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 335000 which increased total open position to 412500
On 29 Aug BIOCON was trading at 355.45. The strike last trading price was 7.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 75000
On 28 Aug BIOCON was trading at 356.70. The strike last trading price was 7.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 30000
On 27 Aug BIOCON was trading at 352.75. The strike last trading price was 7.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 17500
On 26 Aug BIOCON was trading at 353.25. The strike last trading price was 7.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10000
On 23 Aug BIOCON was trading at 351.60. The strike last trading price was 8.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 22 Aug BIOCON was trading at 356.50. The strike last trading price was 8.2, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BIOCON was trading at 355.00. The strike last trading price was 14.75, 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 Aug BIOCON was trading at 346.75. The strike last trading price was 14.75, 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 Aug BIOCON was trading at 344.80. The strike last trading price was 14.75, 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 Aug BIOCON was trading at 327.65. The strike last trading price was 14.75, 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 Aug BIOCON was trading at 337.10. The strike last trading price was 14.75, 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 Aug BIOCON was trading at 337.85. The strike last trading price was 14.75, 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 Aug BIOCON was trading at 336.95. The strike last trading price was 14.75, 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 Aug BIOCON was trading at 339.15. The strike last trading price was 14.75, 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 7 Aug BIOCON was trading at 346.85. The strike last trading price was 14.75, 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 Aug BIOCON was trading at 334.50. The strike last trading price was 14.75, 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 Aug BIOCON was trading at 340.40. The strike last trading price was 14.75, 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 1 Aug BIOCON was trading at 354.75. The strike last trading price was 14.75, 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 31 Jul BIOCON was trading at 362.35. The strike last trading price was 14.75, 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 26 Jul BIOCON was trading at 368.50. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0