BIOCON
Biocon Limited.
Historical option data for BIOCON
06 Sep 2024 04:11 PM IST
| BIOCON 355 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 373.70 | 22.05 | -9.95 | 10,000 | -2,500 | 2,00,000 | ||||
| 5 Sept | 382.85 | 32 | -0.10 | 1,12,500 | -37,500 | 2,05,000 | ||||
| 4 Sept | 379.40 | 32.1 | 16.90 | 6,00,000 | -47,500 | 2,42,500 | ||||
| 3 Sept | 361.90 | 15.2 | -1.65 | 3,82,500 | -32,500 | 2,87,500 | ||||
| 2 Sept | 363.40 | 16.85 | 1.40 | 11,20,000 | 0 | 3,30,000 | ||||
| 30 Aug | 359.10 | 15.45 | 0.65 | 4,82,500 | -35,000 | 3,30,000 | ||||
| 29 Aug | 355.45 | 14.8 | -0.90 | 5,95,000 | 1,30,000 | 3,65,000 | ||||
| 28 Aug | 356.70 | 15.7 | 3.35 | 8,22,500 | 1,42,500 | 2,27,500 | ||||
| 27 Aug | 352.75 | 12.35 | -0.85 | 75,000 | 35,000 | 85,000 | ||||
| 26 Aug | 353.25 | 13.2 | -0.15 | 57,500 | 10,000 | 47,500 | ||||
| 23 Aug | 351.60 | 13.35 | -3.45 | 42,500 | 12,500 | 37,500 | ||||
| 22 Aug | 356.50 | 16.8 | 1.50 | 30,000 | 17,500 | 27,500 | ||||
| 21 Aug | 355.00 | 15.3 | -14.95 | 17,500 | 12,500 | 12,500 | ||||
| 20 Aug | 346.75 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 344.80 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 340.95 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 327.65 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 337.10 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 337.85 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 336.95 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 339.15 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 346.85 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 334.50 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 340.40 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 354.75 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 362.35 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 359.45 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 361.85 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 368.50 | 30.25 | 0 | 0 | 0 | |||||
For Biocon Limited. - strike price 355 expiring on 26SEP2024
Delta for 355 CE is -
Historical price for 355 CE is as follows
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 22.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 200000
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 32, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 205000
On 4 Sept BIOCON was trading at 379.40. The strike last trading price was 32.1, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by -47500 which decreased total open position to 242500
On 3 Sept BIOCON was trading at 361.90. The strike last trading price was 15.2, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 287500
On 2 Sept BIOCON was trading at 363.40. The strike last trading price was 16.85, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 330000
On 30 Aug BIOCON was trading at 359.10. The strike last trading price was 15.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 330000
On 29 Aug BIOCON was trading at 355.45. The strike last trading price was 14.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 365000
On 28 Aug BIOCON was trading at 356.70. The strike last trading price was 15.7, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 227500
On 27 Aug BIOCON was trading at 352.75. The strike last trading price was 12.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 85000
On 26 Aug BIOCON was trading at 353.25. The strike last trading price was 13.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 47500
On 23 Aug BIOCON was trading at 351.60. The strike last trading price was 13.35, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 37500
On 22 Aug BIOCON was trading at 356.50. The strike last trading price was 16.8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 27500
On 21 Aug BIOCON was trading at 355.00. The strike last trading price was 15.3, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 12500
On 20 Aug BIOCON was trading at 346.75. The strike last trading price was 30.25, 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 30.25, 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 Aug BIOCON was trading at 340.95. The strike last trading price was 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30 Jul BIOCON was trading at 359.45. The strike last trading price was 30.25, 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 29 Jul BIOCON was trading at 361.85. The strike last trading price was 30.25, 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 30.25, 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 355 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 373.70 | 3.45 | 0.55 | 55,000 | -52,500 | 3,82,500 |
| 5 Sept | 382.85 | 2.9 | -0.15 | 26,95,000 | -2,05,000 | 4,35,000 |
| 4 Sept | 379.40 | 3.05 | -4.35 | 19,97,500 | 2,70,000 | 6,62,500 |
| 3 Sept | 361.90 | 7.4 | 0.20 | 4,42,500 | 2,500 | 3,90,000 |
| 2 Sept | 363.40 | 7.2 | -1.05 | 10,25,000 | 72,500 | 3,80,000 |
| 30 Aug | 359.10 | 8.25 | -2.45 | 2,77,500 | 40,000 | 3,07,500 |
| 29 Aug | 355.45 | 10.7 | -0.20 | 3,32,500 | 52,500 | 2,70,000 |
| 28 Aug | 356.70 | 10.9 | -1.00 | 3,60,000 | 1,45,000 | 1,92,500 |
| 27 Aug | 352.75 | 11.9 | -0.15 | 32,500 | 7,500 | 47,500 |
| 26 Aug | 353.25 | 12.05 | -1.35 | 22,500 | 7,500 | 35,000 |
| 23 Aug | 351.60 | 13.4 | 2.40 | 20,000 | 5,000 | 20,000 |
| 22 Aug | 356.50 | 11 | -1.80 | 12,500 | 10,000 | 12,500 |
| 21 Aug | 355.00 | 12.8 | -6.20 | 5,000 | 2,500 | 2,500 |
| 20 Aug | 346.75 | 19 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 344.80 | 19 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 340.95 | 19 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 327.65 | 19 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 337.10 | 19 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 337.85 | 19 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 336.95 | 19 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 339.15 | 19 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 346.85 | 19 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 334.50 | 19 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 340.40 | 19 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 354.75 | 19 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 362.35 | 19 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 359.45 | 19 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 361.85 | 19 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 368.50 | 19 | 0 | 0 | 0 | |
For Biocon Limited. - strike price 355 expiring on 26SEP2024
Delta for 355 PE is -
Historical price for 355 PE is as follows
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 3.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 382500
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -205000 which decreased total open position to 435000
On 4 Sept BIOCON was trading at 379.40. The strike last trading price was 3.05, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 662500
On 3 Sept BIOCON was trading at 361.90. The strike last trading price was 7.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 390000
On 2 Sept BIOCON was trading at 363.40. The strike last trading price was 7.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 72500 which increased total open position to 380000
On 30 Aug BIOCON was trading at 359.10. The strike last trading price was 8.25, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 307500
On 29 Aug BIOCON was trading at 355.45. The strike last trading price was 10.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 270000
On 28 Aug BIOCON was trading at 356.70. The strike last trading price was 10.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 192500
On 27 Aug BIOCON was trading at 352.75. The strike last trading price was 11.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 47500
On 26 Aug BIOCON was trading at 353.25. The strike last trading price was 12.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 35000
On 23 Aug BIOCON was trading at 351.60. The strike last trading price was 13.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 20000
On 22 Aug BIOCON was trading at 356.50. The strike last trading price was 11, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 12500
On 21 Aug BIOCON was trading at 355.00. The strike last trading price was 12.8, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 20 Aug BIOCON was trading at 346.75. The strike last trading price was 19, 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 19, 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 Aug BIOCON was trading at 340.95. The strike last trading price was 19, 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 19, 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 19, 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 19, 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 19, 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 19, 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 19, 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 19, 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 19, 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 19, 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 19, 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 30 Jul BIOCON was trading at 359.45. The strike last trading price was 19, 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 29 Jul BIOCON was trading at 361.85. The strike last trading price was 19, 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 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0