BIOCON
Biocon Limited.
Historical option data for BIOCON
17 Oct 2024 04:11 PM IST
| BIOCON 365 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 339.05 | 1.9 | -1.25 | 6,85,000 | -2,500 | 6,87,500 | ||||
| 16 Oct | 346.65 | 3.15 | -1.65 | 6,25,000 | 10,000 | 6,92,500 | ||||
| 15 Oct | 352.20 | 4.8 | 1.50 | 6,22,500 | 82,500 | 6,87,500 | ||||
| 14 Oct | 346.50 | 3.3 | -0.40 | 1,00,000 | 7,500 | 6,05,000 | ||||
| 11 Oct | 346.15 | 3.7 | -0.75 | 1,82,500 | 12,500 | 5,97,500 | ||||
| 10 Oct | 345.80 | 4.45 | -0.50 | 2,40,000 | 0 | 5,85,000 | ||||
| 9 Oct | 347.05 | 4.95 | 0.95 | 6,82,500 | 40,000 | 5,92,500 | ||||
| 8 Oct | 342.70 | 4 | 0.50 | 3,85,000 | 0 | 5,55,000 | ||||
| 7 Oct | 340.00 | 3.5 | -1.95 | 8,87,500 | 55,000 | 5,30,000 | ||||
| 4 Oct | 346.35 | 5.45 | -4.40 | 12,40,000 | 1,55,000 | 4,80,000 | ||||
| 3 Oct | 356.55 | 9.85 | -7.15 | 10,20,000 | 1,77,500 | 3,22,500 | ||||
|
|
||||||||||
| 1 Oct | 370.65 | 17 | 3.00 | 6,52,500 | -5,000 | 1,45,000 | ||||
| 30 Sept | 363.10 | 14 | -5.00 | 5,17,500 | 1,42,500 | 1,50,000 | ||||
| 27 Sept | 368.85 | 19 | 0.00 | 0 | 5,000 | 0 | ||||
| 26 Sept | 372.85 | 19 | -0.40 | 5,000 | 0 | 2,500 | ||||
| 25 Sept | 371.45 | 19.4 | -2.40 | 2,500 | 0 | 0 | ||||
| 24 Sept | 375.85 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 370.35 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 365.35 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 361.50 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 363.65 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 375.85 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 391.20 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 378.95 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 376.60 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 385.30 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 386.60 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 377.60 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 373.70 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 382.85 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 379.40 | 21.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 361.90 | 21.8 | 0 | 0 | 0 | |||||
For Biocon Limited. - strike price 365 expiring on 31OCT2024
Delta for 365 CE is -
Historical price for 365 CE is as follows
On 17 Oct BIOCON was trading at 339.05. The strike last trading price was 1.9, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 687500
On 16 Oct BIOCON was trading at 346.65. The strike last trading price was 3.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 692500
On 15 Oct BIOCON was trading at 352.20. The strike last trading price was 4.8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 687500
On 14 Oct BIOCON was trading at 346.50. The strike last trading price was 3.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 605000
On 11 Oct BIOCON was trading at 346.15. The strike last trading price was 3.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 597500
On 10 Oct BIOCON was trading at 345.80. The strike last trading price was 4.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 585000
On 9 Oct BIOCON was trading at 347.05. The strike last trading price was 4.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 592500
On 8 Oct BIOCON was trading at 342.70. The strike last trading price was 4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 555000
On 7 Oct BIOCON was trading at 340.00. The strike last trading price was 3.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 530000
On 4 Oct BIOCON was trading at 346.35. The strike last trading price was 5.45, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 155000 which increased total open position to 480000
On 3 Oct BIOCON was trading at 356.55. The strike last trading price was 9.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 322500
On 1 Oct BIOCON was trading at 370.65. The strike last trading price was 17, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 145000
On 30 Sept BIOCON was trading at 363.10. The strike last trading price was 14, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 150000
On 27 Sept BIOCON was trading at 368.85. 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 5000 which increased total open position to 0
On 26 Sept BIOCON was trading at 372.85. The strike last trading price was 19, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 25 Sept BIOCON was trading at 371.45. The strike last trading price was 19.4, which was -2.40 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 21.8, 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 23 Sept BIOCON was trading at 370.35. The strike last trading price was 21.8, 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 20 Sept BIOCON was trading at 365.35. The strike last trading price was 21.8, 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 19 Sept BIOCON was trading at 361.50. The strike last trading price was 21.8, 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 18 Sept BIOCON was trading at 363.65. The strike last trading price was 21.8, 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 17 Sept BIOCON was trading at 375.85. The strike last trading price was 21.8, 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 16 Sept BIOCON was trading at 391.20. The strike last trading price was 21.8, 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 Sept BIOCON was trading at 378.95. The strike last trading price was 21.8, 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 Sept BIOCON was trading at 376.60. The strike last trading price was 21.8, 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 11 Sept BIOCON was trading at 385.30. The strike last trading price was 21.8, 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 10 Sept BIOCON was trading at 386.60. The strike last trading price was 21.8, 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 Sept BIOCON was trading at 377.60. The strike last trading price was 21.8, 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 6 Sept BIOCON was trading at 373.70. The strike last trading price was 21.8, 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 5 Sept BIOCON was trading at 382.85. The strike last trading price was 21.8, 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 4 Sept BIOCON was trading at 379.40. The strike last trading price was 21.8, 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 3 Sept BIOCON was trading at 361.90. The strike last trading price was 21.8, 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 365 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 339.05 | 25.85 | 2.70 | 10,000 | -2,500 | 2,87,500 |
| 16 Oct | 346.65 | 23.15 | 6.70 | 40,000 | 5,000 | 2,92,500 |
| 15 Oct | 352.20 | 16.45 | -3.55 | 62,500 | 10,000 | 2,90,000 |
| 14 Oct | 346.50 | 20 | 0.55 | 20,000 | -2,500 | 2,77,500 |
| 11 Oct | 346.15 | 19.45 | -1.40 | 20,000 | 0 | 2,77,500 |
| 10 Oct | 345.80 | 20.85 | 0.15 | 15,000 | -2,500 | 2,75,000 |
| 9 Oct | 347.05 | 20.7 | -3.55 | 60,000 | -7,500 | 2,77,500 |
| 8 Oct | 342.70 | 24.25 | -2.20 | 27,500 | 0 | 2,85,000 |
| 7 Oct | 340.00 | 26.45 | 5.40 | 47,500 | -20,000 | 2,85,000 |
| 4 Oct | 346.35 | 21.05 | 5.95 | 2,55,000 | -22,500 | 3,05,000 |
| 3 Oct | 356.55 | 15.1 | 6.10 | 7,15,000 | 40,000 | 3,25,000 |
| 1 Oct | 370.65 | 9 | -3.50 | 3,92,500 | 1,25,000 | 2,87,500 |
| 30 Sept | 363.10 | 12.5 | 2.20 | 4,05,000 | 72,500 | 1,60,000 |
| 27 Sept | 368.85 | 10.3 | 0.15 | 2,15,000 | 32,500 | 85,000 |
| 26 Sept | 372.85 | 10.15 | -1.50 | 12,500 | 5,000 | 50,000 |
| 25 Sept | 371.45 | 11.65 | 5.40 | 30,000 | 20,000 | 45,000 |
| 24 Sept | 375.85 | 6.25 | 0.00 | 0 | 0 | 25,000 |
| 23 Sept | 370.35 | 6.25 | 0.00 | 0 | 0 | 25,000 |
| 20 Sept | 365.35 | 6.25 | 0.00 | 0 | 0 | 25,000 |
| 19 Sept | 361.50 | 6.25 | 0.00 | 0 | 0 | 25,000 |
| 18 Sept | 363.65 | 6.25 | 0.00 | 0 | 0 | 25,000 |
| 17 Sept | 375.85 | 6.25 | 0.00 | 0 | 25,000 | 0 |
| 16 Sept | 391.20 | 6.25 | -20.55 | 50,000 | 25,000 | 25,000 |
| 13 Sept | 378.95 | 26.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 376.60 | 26.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 385.30 | 26.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 386.60 | 26.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 377.60 | 26.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 373.70 | 26.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 382.85 | 26.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 379.40 | 26.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 361.90 | 26.8 | 0 | 0 | 0 | |
For Biocon Limited. - strike price 365 expiring on 31OCT2024
Delta for 365 PE is -
Historical price for 365 PE is as follows
On 17 Oct BIOCON was trading at 339.05. The strike last trading price was 25.85, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 287500
On 16 Oct BIOCON was trading at 346.65. The strike last trading price was 23.15, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 292500
On 15 Oct BIOCON was trading at 352.20. The strike last trading price was 16.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 290000
On 14 Oct BIOCON was trading at 346.50. The strike last trading price was 20, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 277500
On 11 Oct BIOCON was trading at 346.15. The strike last trading price was 19.45, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 277500
On 10 Oct BIOCON was trading at 345.80. The strike last trading price was 20.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 275000
On 9 Oct BIOCON was trading at 347.05. The strike last trading price was 20.7, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 277500
On 8 Oct BIOCON was trading at 342.70. The strike last trading price was 24.25, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 285000
On 7 Oct BIOCON was trading at 340.00. The strike last trading price was 26.45, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 285000
On 4 Oct BIOCON was trading at 346.35. The strike last trading price was 21.05, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 305000
On 3 Oct BIOCON was trading at 356.55. The strike last trading price was 15.1, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 325000
On 1 Oct BIOCON was trading at 370.65. The strike last trading price was 9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 287500
On 30 Sept BIOCON was trading at 363.10. The strike last trading price was 12.5, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 72500 which increased total open position to 160000
On 27 Sept BIOCON was trading at 368.85. The strike last trading price was 10.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 85000
On 26 Sept BIOCON was trading at 372.85. The strike last trading price was 10.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 50000
On 25 Sept BIOCON was trading at 371.45. The strike last trading price was 11.65, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 45000
On 24 Sept BIOCON was trading at 375.85. The strike last trading price was 6.25, 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 25000
On 23 Sept BIOCON was trading at 370.35. The strike last trading price was 6.25, 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 25000
On 20 Sept BIOCON was trading at 365.35. The strike last trading price was 6.25, 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 25000
On 19 Sept BIOCON was trading at 361.50. The strike last trading price was 6.25, 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 25000
On 18 Sept BIOCON was trading at 363.65. The strike last trading price was 6.25, 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 25000
On 17 Sept BIOCON was trading at 375.85. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 0
On 16 Sept BIOCON was trading at 391.20. The strike last trading price was 6.25, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 25000
On 13 Sept BIOCON was trading at 378.95. The strike last trading price was 26.8, 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 Sept BIOCON was trading at 376.60. The strike last trading price was 26.8, 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 11 Sept BIOCON was trading at 385.30. The strike last trading price was 26.8, 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 10 Sept BIOCON was trading at 386.60. The strike last trading price was 26.8, 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 Sept BIOCON was trading at 377.60. The strike last trading price was 26.8, 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 6 Sept BIOCON was trading at 373.70. The strike last trading price was 26.8, 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 5 Sept BIOCON was trading at 382.85. The strike last trading price was 26.8, 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 4 Sept BIOCON was trading at 379.40. The strike last trading price was 26.8, 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 3 Sept BIOCON was trading at 361.90. The strike last trading price was 26.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
