BIOCON
Biocon Limited.
Historical option data for BIOCON
16 Sep 2024 04:11 PM IST
| BIOCON 365 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 391.20 | 29.95 | 9.45 | 62,500 | -5,000 | 1,92,500 | ||||
| 13 Sept | 378.95 | 20.5 | 2.95 | 77,500 | 2,500 | 1,97,500 | ||||
| 12 Sept | 376.60 | 17.55 | -5.75 | 1,67,500 | -27,500 | 1,95,000 | ||||
| 11 Sept | 385.30 | 23.3 | 9.30 | 5,000 | 0 | 2,25,000 | ||||
| 10 Sept | 386.60 | 14 | -1.70 | 2,500 | 0 | 2,27,500 | ||||
| 9 Sept | 377.60 | 15.7 | -1.10 | 2,500 | 0 | 2,30,000 | ||||
| 6 Sept | 373.70 | 16.8 | -7.40 | 22,500 | -20,000 | 2,32,500 | ||||
| 5 Sept | 382.85 | 24.2 | 0.00 | 5,00,000 | -1,17,500 | 2,52,500 | ||||
| 4 Sept | 379.40 | 24.2 | 14.00 | 57,47,500 | -7,20,000 | 3,72,500 | ||||
| 3 Sept | 361.90 | 10.2 | -0.95 | 19,95,000 | -27,500 | 10,80,000 | ||||
| 2 Sept | 363.40 | 11.15 | 0.85 | 42,07,500 | 4,72,500 | 11,02,500 | ||||
| 30 Aug | 359.10 | 10.3 | 0.70 | 17,70,000 | -35,000 | 6,30,000 | ||||
| 29 Aug | 355.45 | 9.6 | -1.10 | 14,75,000 | 1,80,000 | 6,67,500 | ||||
| 28 Aug | 356.70 | 10.7 | 2.60 | 15,27,500 | 4,22,500 | 4,87,500 | ||||
| 27 Aug | 352.75 | 8.1 | -1.10 | 50,000 | 20,000 | 67,500 | ||||
| 26 Aug | 353.25 | 9.2 | 0.20 | 32,500 | 12,500 | 45,000 | ||||
| 23 Aug | 351.60 | 9 | -3.75 | 15,000 | 10,000 | 27,500 | ||||
| 22 Aug | 356.50 | 12.75 | 2.25 | 15,000 | 7,500 | 15,000 | ||||
| 21 Aug | 355.00 | 10.5 | -14.75 | 7,500 | 2,500 | 2,500 | ||||
| 20 Aug | 346.75 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 344.80 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 340.95 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 327.65 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 337.10 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 337.85 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 336.95 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 339.15 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 334.50 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 340.40 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 356.10 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 354.75 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 362.35 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 359.45 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 361.85 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 368.50 | 25.25 | 0 | 0 | 0 | |||||
For Biocon Limited. - strike price 365 expiring on 26SEP2024
Delta for 365 CE is -
Historical price for 365 CE is as follows
On 16 Sept BIOCON was trading at 391.20. The strike last trading price was 29.95, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 192500
On 13 Sept BIOCON was trading at 378.95. The strike last trading price was 20.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 197500
On 12 Sept BIOCON was trading at 376.60. The strike last trading price was 17.55, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 195000
On 11 Sept BIOCON was trading at 385.30. The strike last trading price was 23.3, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225000
On 10 Sept BIOCON was trading at 386.60. The strike last trading price was 14, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 227500
On 9 Sept BIOCON was trading at 377.60. The strike last trading price was 15.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 230000
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 16.8, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 232500
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 24.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -117500 which decreased total open position to 252500
On 4 Sept BIOCON was trading at 379.40. The strike last trading price was 24.2, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -720000 which decreased total open position to 372500
On 3 Sept BIOCON was trading at 361.90. The strike last trading price was 10.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 1080000
On 2 Sept BIOCON was trading at 363.40. The strike last trading price was 11.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 472500 which increased total open position to 1102500
On 30 Aug BIOCON was trading at 359.10. The strike last trading price was 10.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 630000
On 29 Aug BIOCON was trading at 355.45. The strike last trading price was 9.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 667500
On 28 Aug BIOCON was trading at 356.70. The strike last trading price was 10.7, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 422500 which increased total open position to 487500
On 27 Aug BIOCON was trading at 352.75. The strike last trading price was 8.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 67500
On 26 Aug BIOCON was trading at 353.25. The strike last trading price was 9.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 45000
On 23 Aug BIOCON was trading at 351.60. The strike last trading price was 9, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 27500
On 22 Aug BIOCON was trading at 356.50. The strike last trading price was 12.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 15000
On 21 Aug BIOCON was trading at 355.00. The strike last trading price was 10.5, which was -14.75 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 2 Aug BIOCON was trading at 356.10. The strike last trading price was 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 365 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 391.20 | 1.7 | -1.95 | 16,25,000 | -52,500 | 4,42,500 |
| 13 Sept | 378.95 | 3.65 | -1.45 | 7,85,000 | 55,000 | 4,95,000 |
| 12 Sept | 376.60 | 5.1 | 2.10 | 13,77,500 | -5,000 | 4,35,000 |
| 11 Sept | 385.30 | 3 | 0.00 | 2,500 | 0 | 4,40,000 |
| 10 Sept | 386.60 | 3 | -3.60 | 10,000 | -2,500 | 4,47,500 |
| 9 Sept | 377.60 | 6.6 | 0.00 | 0 | -1,05,000 | 0 |
| 6 Sept | 373.70 | 6.6 | 1.70 | 1,05,000 | -1,00,000 | 4,55,000 |
| 5 Sept | 382.85 | 4.9 | -0.40 | 22,65,000 | 87,500 | 5,67,500 |
| 4 Sept | 379.40 | 5.3 | -6.90 | 32,75,000 | 22,500 | 4,97,500 |
| 3 Sept | 361.90 | 12.2 | 0.45 | 9,30,000 | 92,500 | 4,80,000 |
| 2 Sept | 363.40 | 11.75 | -1.60 | 11,60,000 | 1,47,500 | 3,87,500 |
| 30 Aug | 359.10 | 13.35 | -4.75 | 3,22,500 | 60,000 | 2,37,500 |
| 29 Aug | 355.45 | 18.1 | 2.10 | 35,000 | 10,000 | 1,82,500 |
| 28 Aug | 356.70 | 16 | -0.90 | 1,97,500 | 1,60,000 | 1,70,000 |
| 27 Aug | 352.75 | 16.9 | -0.30 | 10,000 | 0 | 0 |
| 26 Aug | 353.25 | 17.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 351.60 | 17.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 356.50 | 17.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 355.00 | 17.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 346.75 | 17.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 344.80 | 17.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 340.95 | 17.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 327.65 | 17.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 337.10 | 17.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 337.85 | 17.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 336.95 | 17.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 339.15 | 17.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 334.50 | 17.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 340.40 | 17.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 356.10 | 17.2 | -6.65 | 5,000 | 2,500 | 2,500 |
| 1 Aug | 354.75 | 23.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 362.35 | 23.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 359.45 | 23.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 361.85 | 23.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 368.50 | 23.85 | 0 | 0 | 0 | |
For Biocon Limited. - strike price 365 expiring on 26SEP2024
Delta for 365 PE is -
Historical price for 365 PE is as follows
On 16 Sept BIOCON was trading at 391.20. The strike last trading price was 1.7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 442500
On 13 Sept BIOCON was trading at 378.95. The strike last trading price was 3.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 495000
On 12 Sept BIOCON was trading at 376.60. The strike last trading price was 5.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 435000
On 11 Sept BIOCON was trading at 385.30. The strike last trading price was 3, 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 440000
On 10 Sept BIOCON was trading at 386.60. The strike last trading price was 3, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 447500
On 9 Sept BIOCON was trading at 377.60. The strike last trading price was 6.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -105000 which decreased total open position to 0
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 6.6, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -100000 which decreased total open position to 455000
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 4.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 567500
On 4 Sept BIOCON was trading at 379.40. The strike last trading price was 5.3, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 497500
On 3 Sept BIOCON was trading at 361.90. The strike last trading price was 12.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 92500 which increased total open position to 480000
On 2 Sept BIOCON was trading at 363.40. The strike last trading price was 11.75, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 147500 which increased total open position to 387500
On 30 Aug BIOCON was trading at 359.10. The strike last trading price was 13.35, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 237500
On 29 Aug BIOCON was trading at 355.45. The strike last trading price was 18.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 182500
On 28 Aug BIOCON was trading at 356.70. The strike last trading price was 16, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 170000
On 27 Aug BIOCON was trading at 352.75. The strike last trading price was 16.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BIOCON was trading at 353.25. The strike last trading price was 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 2 Aug BIOCON was trading at 356.10. The strike last trading price was 17.2, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 1 Aug BIOCON was trading at 354.75. The strike last trading price was 23.85, 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 23.85, 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 23.85, 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 23.85, 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 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0