BIOCON
Biocon Limited.
Historical option data for BIOCON
17 Oct 2024 04:11 PM IST
| BIOCON 375 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 339.05 | 1.25 | -0.65 | 2,67,500 | -55,000 | 9,80,000 | ||||
| 16 Oct | 346.65 | 1.9 | -0.95 | 4,10,000 | -37,500 | 10,40,000 | ||||
| 15 Oct | 352.20 | 2.85 | 0.90 | 5,90,000 | -70,000 | 10,80,000 | ||||
| 14 Oct | 346.50 | 1.95 | -0.25 | 1,87,500 | 37,500 | 11,57,500 | ||||
| 11 Oct | 346.15 | 2.2 | -0.50 | 1,70,000 | 37,500 | 11,32,500 | ||||
| 10 Oct | 345.80 | 2.7 | -0.50 | 2,05,000 | 27,500 | 10,92,500 | ||||
| 9 Oct | 347.05 | 3.2 | 0.70 | 4,22,500 | 45,000 | 10,65,000 | ||||
|
|
||||||||||
| 8 Oct | 342.70 | 2.5 | 0.25 | 2,15,000 | 7,500 | 10,22,500 | ||||
| 7 Oct | 340.00 | 2.25 | -1.20 | 5,87,500 | 52,500 | 10,35,000 | ||||
| 4 Oct | 346.35 | 3.45 | -3.00 | 9,45,000 | 10,000 | 9,82,500 | ||||
| 3 Oct | 356.55 | 6.45 | -5.25 | 13,65,000 | 82,500 | 9,72,500 | ||||
| 1 Oct | 370.65 | 11.7 | 1.90 | 7,15,000 | 0 | 9,02,500 | ||||
| 30 Sept | 363.10 | 9.8 | -3.65 | 12,92,500 | 2,42,500 | 9,02,500 | ||||
| 27 Sept | 368.85 | 13.45 | -2.15 | 18,47,500 | 3,50,000 | 6,57,500 | ||||
| 26 Sept | 372.85 | 15.6 | -0.05 | 7,02,500 | 97,500 | 3,02,500 | ||||
| 25 Sept | 371.45 | 15.65 | -3.70 | 3,37,500 | 1,95,000 | 2,07,500 | ||||
| 24 Sept | 375.85 | 19.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 370.35 | 19.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 365.35 | 19.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 361.50 | 19.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 363.65 | 19.35 | 0.00 | 0 | 0 | 12,500 | ||||
| 17 Sept | 375.85 | 19.35 | -10.65 | 12,500 | 2,500 | 10,000 | ||||
| 16 Sept | 391.20 | 30 | 8.00 | 5,000 | 2,500 | 10,000 | ||||
| 13 Sept | 378.95 | 22 | 9.00 | 10,000 | -2,500 | 5,000 | ||||
| 12 Sept | 376.60 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 385.30 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 386.60 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 377.60 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 373.70 | 13 | 0.00 | 0 | 0 | 7,500 | ||||
| 5 Sept | 382.85 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 379.40 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 363.40 | 13 | 0.00 | 0 | 7,500 | 0 | ||||
| 30 Aug | 359.10 | 13 | 7,500 | 5,000 | 5,000 | |||||
For Biocon Limited. - strike price 375 expiring on 31OCT2024
Delta for 375 CE is -
Historical price for 375 CE is as follows
On 17 Oct BIOCON was trading at 339.05. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 980000
On 16 Oct BIOCON was trading at 346.65. The strike last trading price was 1.9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 1040000
On 15 Oct BIOCON was trading at 352.20. The strike last trading price was 2.85, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 1080000
On 14 Oct BIOCON was trading at 346.50. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 1157500
On 11 Oct BIOCON was trading at 346.15. The strike last trading price was 2.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 1132500
On 10 Oct BIOCON was trading at 345.80. The strike last trading price was 2.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 1092500
On 9 Oct BIOCON was trading at 347.05. The strike last trading price was 3.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 1065000
On 8 Oct BIOCON was trading at 342.70. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 1022500
On 7 Oct BIOCON was trading at 340.00. The strike last trading price was 2.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 1035000
On 4 Oct BIOCON was trading at 346.35. The strike last trading price was 3.45, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 982500
On 3 Oct BIOCON was trading at 356.55. The strike last trading price was 6.45, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 972500
On 1 Oct BIOCON was trading at 370.65. The strike last trading price was 11.7, 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 902500
On 30 Sept BIOCON was trading at 363.10. The strike last trading price was 9.8, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 242500 which increased total open position to 902500
On 27 Sept BIOCON was trading at 368.85. The strike last trading price was 13.45, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 350000 which increased total open position to 657500
On 26 Sept BIOCON was trading at 372.85. The strike last trading price was 15.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 302500
On 25 Sept BIOCON was trading at 371.45. The strike last trading price was 15.65, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 207500
On 24 Sept BIOCON was trading at 375.85. The strike last trading price was 19.35, 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 19.35, 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 19.35, 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 19.35, 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 19.35, 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 12500
On 17 Sept BIOCON was trading at 375.85. The strike last trading price was 19.35, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10000
On 16 Sept BIOCON was trading at 391.20. The strike last trading price was 30, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10000
On 13 Sept BIOCON was trading at 378.95. The strike last trading price was 22, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 5000
On 12 Sept BIOCON was trading at 376.60. The strike last trading price was 13, 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 13, 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 13, 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 13, 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 13, 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 7500
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 13, 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 13, 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 Sept BIOCON was trading at 363.40. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 30 Aug BIOCON was trading at 359.10. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
| BIOCON 375 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 339.05 | 35.3 | 5.10 | 5,000 | 0 | 2,65,000 |
| 16 Oct | 346.65 | 30.2 | 3.40 | 2,500 | 0 | 2,62,500 |
| 15 Oct | 352.20 | 26.8 | -3.20 | 22,500 | -5,000 | 2,65,000 |
| 14 Oct | 346.50 | 30 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 346.15 | 30 | 0.00 | 0 | 5,000 | 0 |
| 10 Oct | 345.80 | 30 | 2.55 | 7,500 | 0 | 2,65,000 |
| 9 Oct | 347.05 | 27.45 | -4.60 | 2,500 | 0 | 2,62,500 |
| 8 Oct | 342.70 | 32.05 | -4.70 | 5,000 | 2,500 | 2,62,500 |
| 7 Oct | 340.00 | 36.75 | 10.55 | 27,500 | 2,500 | 2,60,000 |
| 4 Oct | 346.35 | 26.2 | 4.45 | 50,000 | -2,500 | 2,57,500 |
| 3 Oct | 356.55 | 21.75 | 7.25 | 2,07,500 | 12,500 | 2,55,000 |
| 1 Oct | 370.65 | 14.5 | -3.85 | 80,000 | -7,500 | 2,42,500 |
| 30 Sept | 363.10 | 18.35 | 2.85 | 1,95,000 | -27,500 | 2,47,500 |
| 27 Sept | 368.85 | 15.5 | 0.70 | 7,12,500 | 1,70,000 | 2,70,000 |
| 26 Sept | 372.85 | 14.8 | -2.80 | 1,57,500 | 90,000 | 1,00,000 |
| 25 Sept | 371.45 | 17.6 | -15.10 | 17,500 | 7,500 | 7,500 |
| 24 Sept | 375.85 | 32.7 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 370.35 | 32.7 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 365.35 | 32.7 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 361.50 | 32.7 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 363.65 | 32.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 375.85 | 32.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 391.20 | 32.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 378.95 | 32.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 376.60 | 32.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 385.30 | 32.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 386.60 | 32.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 377.60 | 32.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 373.70 | 32.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 382.85 | 32.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 379.40 | 32.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 363.40 | 32.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 359.10 | 32.7 | 0 | 0 | 0 | |
For Biocon Limited. - strike price 375 expiring on 31OCT2024
Delta for 375 PE is -
Historical price for 375 PE is as follows
On 17 Oct BIOCON was trading at 339.05. The strike last trading price was 35.3, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 265000
On 16 Oct BIOCON was trading at 346.65. The strike last trading price was 30.2, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 262500
On 15 Oct BIOCON was trading at 352.20. The strike last trading price was 26.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 265000
On 14 Oct BIOCON was trading at 346.50. 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 11 Oct BIOCON was trading at 346.15. 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 5000 which increased total open position to 0
On 10 Oct BIOCON was trading at 345.80. The strike last trading price was 30, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 265000
On 9 Oct BIOCON was trading at 347.05. The strike last trading price was 27.45, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 262500
On 8 Oct BIOCON was trading at 342.70. The strike last trading price was 32.05, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 262500
On 7 Oct BIOCON was trading at 340.00. The strike last trading price was 36.75, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 260000
On 4 Oct BIOCON was trading at 346.35. The strike last trading price was 26.2, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 257500
On 3 Oct BIOCON was trading at 356.55. The strike last trading price was 21.75, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 255000
On 1 Oct BIOCON was trading at 370.65. The strike last trading price was 14.5, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 242500
On 30 Sept BIOCON was trading at 363.10. The strike last trading price was 18.35, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 247500
On 27 Sept BIOCON was trading at 368.85. The strike last trading price was 15.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 270000
On 26 Sept BIOCON was trading at 372.85. The strike last trading price was 14.8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 100000
On 25 Sept BIOCON was trading at 371.45. The strike last trading price was 17.6, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 24 Sept BIOCON was trading at 375.85. The strike last trading price was 32.7, 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 32.7, 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 32.7, 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 32.7, 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 32.7, 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 32.7, 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 32.7, 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 32.7, 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 32.7, 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 32.7, 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 32.7, 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 32.7, 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 32.7, 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 32.7, 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 32.7, 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 Sept BIOCON was trading at 363.40. The strike last trading price was 32.7, 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 Aug BIOCON was trading at 359.10. The strike last trading price was 32.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
