BIOCON
Biocon Limited.
Historical option data for BIOCON
21 Nov 2024 04:11 PM IST
| BIOCON 28NOV2024 365 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.03
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 323.10 | 0.25 | 0.05 | 46.64 | 24 | -20 | 116 | |||
| 20 Nov | 327.05 | 0.2 | 0.00 | 36.18 | 35 | -5 | 137 | |||
| 19 Nov | 327.05 | 0.2 | -0.05 | 36.18 | 35 | -4 | 137 | |||
| 18 Nov | 325.35 | 0.25 | -0.50 | 36.36 | 121 | -19 | 145 | |||
| 14 Nov | 335.80 | 0.75 | 0.00 | 28.85 | 110 | 10 | 161 | |||
| 13 Nov | 331.55 | 0.75 | -1.75 | 29.62 | 383 | -32 | 154 | |||
| 12 Nov | 347.50 | 2.5 | -0.65 | 28.36 | 644 | 21 | 188 | |||
| 11 Nov | 348.70 | 3.15 | 2.60 | 28.39 | 1,230 | 104 | 167 | |||
| 8 Nov | 321.30 | 0.55 | -0.50 | 32.41 | 77 | 7 | 62 | |||
| 7 Nov | 328.00 | 1.05 | 0.40 | 31.25 | 53 | 15 | 55 | |||
| 6 Nov | 322.85 | 0.65 | -0.05 | 29.73 | 20 | 13 | 40 | |||
| 5 Nov | 315.70 | 0.7 | -0.05 | 34.75 | 1 | 0 | 27 | |||
| 4 Nov | 310.90 | 0.75 | -0.75 | 37.32 | 27 | 9 | 22 | |||
| 1 Nov | 317.80 | 1.5 | -0.35 | 36.92 | 3 | 0 | 13 | |||
| 31 Oct | 316.10 | 1.85 | -1.00 | - | 18 | 12 | 13 | |||
| 30 Oct | 320.70 | 2.85 | -28.65 | - | 1 | 0 | 0 | |||
| 29 Oct | 327.00 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 323.75 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 312.00 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 322.65 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 325.20 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 325.80 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 337.40 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 339.95 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 339.05 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 346.65 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 352.20 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 346.50 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 346.15 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 345.80 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 347.05 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 342.70 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 340.00 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 346.35 | 31.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 356.55 | 31.5 | - | 0 | 0 | 0 | ||||
For Biocon Limited. - strike price 365 expiring on 28NOV2024
Delta for 365 CE is 0.03
Historical price for 365 CE is as follows
On 21 Nov BIOCON was trading at 323.10. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 46.64, the open interest changed by -20 which decreased total open position to 116
On 20 Nov BIOCON was trading at 327.05. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 36.18, the open interest changed by -5 which decreased total open position to 137
On 19 Nov BIOCON was trading at 327.05. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 36.18, the open interest changed by -4 which decreased total open position to 137
On 18 Nov BIOCON was trading at 325.35. The strike last trading price was 0.25, which was -0.50 lower than the previous day. The implied volatity was 36.36, the open interest changed by -19 which decreased total open position to 145
On 14 Nov BIOCON was trading at 335.80. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 28.85, the open interest changed by 10 which increased total open position to 161
On 13 Nov BIOCON was trading at 331.55. The strike last trading price was 0.75, which was -1.75 lower than the previous day. The implied volatity was 29.62, the open interest changed by -32 which decreased total open position to 154
On 12 Nov BIOCON was trading at 347.50. The strike last trading price was 2.5, which was -0.65 lower than the previous day. The implied volatity was 28.36, the open interest changed by 21 which increased total open position to 188
On 11 Nov BIOCON was trading at 348.70. The strike last trading price was 3.15, which was 2.60 higher than the previous day. The implied volatity was 28.39, the open interest changed by 104 which increased total open position to 167
On 8 Nov BIOCON was trading at 321.30. The strike last trading price was 0.55, which was -0.50 lower than the previous day. The implied volatity was 32.41, the open interest changed by 7 which increased total open position to 62
On 7 Nov BIOCON was trading at 328.00. The strike last trading price was 1.05, which was 0.40 higher than the previous day. The implied volatity was 31.25, the open interest changed by 15 which increased total open position to 55
On 6 Nov BIOCON was trading at 322.85. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 29.73, the open interest changed by 13 which increased total open position to 40
On 5 Nov BIOCON was trading at 315.70. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 34.75, the open interest changed by 0 which decreased total open position to 27
On 4 Nov BIOCON was trading at 310.90. The strike last trading price was 0.75, which was -0.75 lower than the previous day. The implied volatity was 37.32, the open interest changed by 9 which increased total open position to 22
On 1 Nov BIOCON was trading at 317.80. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 36.92, the open interest changed by 0 which decreased total open position to 13
On 31 Oct BIOCON was trading at 316.10. The strike last trading price was 1.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BIOCON was trading at 320.70. The strike last trading price was 2.85, which was -28.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BIOCON was trading at 327.00. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BIOCON was trading at 323.75. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BIOCON was trading at 312.00. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BIOCON was trading at 322.65. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BIOCON was trading at 325.20. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BIOCON was trading at 325.80. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BIOCON was trading at 337.40. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BIOCON was trading at 339.95. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BIOCON was trading at 339.05. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BIOCON was trading at 346.65. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BIOCON was trading at 352.20. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BIOCON was trading at 346.50. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BIOCON was trading at 346.15. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BIOCON was trading at 345.80. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BIOCON was trading at 347.05. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BIOCON was trading at 342.70. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BIOCON was trading at 340.00. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BIOCON was trading at 346.35. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BIOCON was trading at 356.55. The strike last trading price was 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BIOCON 28NOV2024 365 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 323.10 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 327.05 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 327.05 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 325.35 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 335.80 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 331.55 | 19.3 | 0.00 | 0.00 | 0 | 4 | 0 |
| 12 Nov | 347.50 | 19.3 | 0.05 | 27.40 | 34 | 4 | 27 |
| 11 Nov | 348.70 | 19.25 | -16.75 | 32.41 | 29 | 20 | 23 |
| 8 Nov | 321.30 | 36 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 328.00 | 36 | -12.00 | 30.82 | 1 | 0 | 2 |
| 6 Nov | 322.85 | 48 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 315.70 | 48 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 310.90 | 48 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 317.80 | 48 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 316.10 | 48 | 28.95 | - | 2 | 1 | 1 |
| 30 Oct | 320.70 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 327.00 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 323.75 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 312.00 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 322.65 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 325.20 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 325.80 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 337.40 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 339.95 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 339.05 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 346.65 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 352.20 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 346.50 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 346.15 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 345.80 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 347.05 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 342.70 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 340.00 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 346.35 | 19.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 356.55 | 19.05 | - | 0 | 0 | 0 | |
For Biocon Limited. - strike price 365 expiring on 28NOV2024
Delta for 365 PE is 0.00
Historical price for 365 PE is as follows
On 21 Nov BIOCON was trading at 323.10. The strike last trading price was 19.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BIOCON was trading at 327.05. The strike last trading price was 19.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BIOCON was trading at 327.05. The strike last trading price was 19.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BIOCON was trading at 325.35. The strike last trading price was 19.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BIOCON was trading at 335.80. The strike last trading price was 19.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BIOCON was trading at 331.55. The strike last trading price was 19.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 12 Nov BIOCON was trading at 347.50. The strike last trading price was 19.3, which was 0.05 higher than the previous day. The implied volatity was 27.40, the open interest changed by 4 which increased total open position to 27
On 11 Nov BIOCON was trading at 348.70. The strike last trading price was 19.25, which was -16.75 lower than the previous day. The implied volatity was 32.41, the open interest changed by 20 which increased total open position to 23
On 8 Nov BIOCON was trading at 321.30. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov BIOCON was trading at 328.00. The strike last trading price was 36, which was -12.00 lower than the previous day. The implied volatity was 30.82, the open interest changed by 0 which decreased total open position to 2
On 6 Nov BIOCON was trading at 322.85. The strike last trading price was 48, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BIOCON was trading at 315.70. The strike last trading price was 48, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BIOCON was trading at 310.90. The strike last trading price was 48, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov BIOCON was trading at 317.80. The strike last trading price was 48, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct BIOCON was trading at 316.10. The strike last trading price was 48, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BIOCON was trading at 320.70. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BIOCON was trading at 327.00. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BIOCON was trading at 323.75. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BIOCON was trading at 312.00. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BIOCON was trading at 322.65. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BIOCON was trading at 325.20. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BIOCON was trading at 325.80. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BIOCON was trading at 337.40. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BIOCON was trading at 339.95. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BIOCON was trading at 339.05. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BIOCON was trading at 346.65. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BIOCON was trading at 352.20. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BIOCON was trading at 346.50. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BIOCON was trading at 346.15. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BIOCON was trading at 345.80. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BIOCON was trading at 347.05. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BIOCON was trading at 342.70. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BIOCON was trading at 340.00. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BIOCON was trading at 346.35. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BIOCON was trading at 356.55. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
