BIOCON
Biocon Limited.
Historical option data for BIOCON
16 Sep 2024 04:11 PM IST
| BIOCON 375 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 391.20 | 20.55 | 9.05 | 6,90,000 | -52,500 | 6,10,000 | ||||
| 13 Sept | 378.95 | 11.5 | 0.00 | 17,07,500 | 17,500 | 6,60,000 | ||||
| 12 Sept | 376.60 | 11.5 | -5.55 | 26,57,500 | 1,10,000 | 6,42,500 | ||||
| 11 Sept | 385.30 | 17.05 | 9.05 | 3,12,500 | -77,500 | 5,32,500 | ||||
| 10 Sept | 386.60 | 8 | 1.85 | 70,000 | -67,500 | 6,12,500 | ||||
| 9 Sept | 377.60 | 6.15 | -2.40 | 60,000 | -57,500 | 6,82,500 | ||||
| 6 Sept | 373.70 | 8.55 | -9.20 | 3,35,000 | -3,32,500 | 7,42,500 | ||||
| 5 Sept | 382.85 | 17.75 | 0.05 | 39,42,500 | 5,32,500 | 10,45,000 | ||||
| 4 Sept | 379.40 | 17.7 | 11.05 | 85,82,500 | 1,55,000 | 5,67,500 | ||||
| 3 Sept | 361.90 | 6.65 | -0.70 | 10,10,000 | 1,10,000 | 4,12,500 | ||||
| 2 Sept | 363.40 | 7.35 | 0.45 | 19,85,000 | 82,500 | 2,95,000 | ||||
| 30 Aug | 359.10 | 6.9 | 0.10 | 5,37,500 | 15,000 | 2,12,500 | ||||
| 29 Aug | 355.45 | 6.8 | -0.25 | 5,95,000 | 80,000 | 1,97,500 | ||||
| 28 Aug | 356.70 | 7.05 | 1.25 | 2,40,000 | 77,500 | 1,15,000 | ||||
| 27 Aug | 352.75 | 5.8 | -0.95 | 22,500 | 15,000 | 35,000 | ||||
| 26 Aug | 353.25 | 6.75 | -0.15 | 10,000 | -2,500 | 20,000 | ||||
| 23 Aug | 351.60 | 6.9 | -2.05 | 25,000 | 17,500 | 20,000 | ||||
| 22 Aug | 356.50 | 8.95 | -11.90 | 5,000 | 2,500 | 2,500 | ||||
| 21 Aug | 355.00 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 346.75 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 344.80 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 340.95 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 327.65 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 337.10 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 337.85 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 336.95 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 339.15 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 334.50 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 340.40 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 354.75 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 362.35 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 359.45 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 361.85 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 368.50 | 20.85 | 0 | 0 | 0 | |||||
For Biocon Limited. - strike price 375 expiring on 26SEP2024
Delta for 375 CE is -
Historical price for 375 CE is as follows
On 16 Sept BIOCON was trading at 391.20. The strike last trading price was 20.55, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 610000
On 13 Sept BIOCON was trading at 378.95. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 660000
On 12 Sept BIOCON was trading at 376.60. The strike last trading price was 11.5, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 642500
On 11 Sept BIOCON was trading at 385.30. The strike last trading price was 17.05, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -77500 which decreased total open position to 532500
On 10 Sept BIOCON was trading at 386.60. The strike last trading price was 8, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 612500
On 9 Sept BIOCON was trading at 377.60. The strike last trading price was 6.15, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -57500 which decreased total open position to 682500
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 8.55, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by -332500 which decreased total open position to 742500
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 17.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 532500 which increased total open position to 1045000
On 4 Sept BIOCON was trading at 379.40. The strike last trading price was 17.7, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 155000 which increased total open position to 567500
On 3 Sept BIOCON was trading at 361.90. The strike last trading price was 6.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 412500
On 2 Sept BIOCON was trading at 363.40. The strike last trading price was 7.35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 295000
On 30 Aug BIOCON was trading at 359.10. The strike last trading price was 6.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 212500
On 29 Aug BIOCON was trading at 355.45. The strike last trading price was 6.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 197500
On 28 Aug BIOCON was trading at 356.70. The strike last trading price was 7.05, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 115000
On 27 Aug BIOCON was trading at 352.75. The strike last trading price was 5.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 35000
On 26 Aug BIOCON was trading at 353.25. The strike last trading price was 6.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 20000
On 23 Aug BIOCON was trading at 351.60. The strike last trading price was 6.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 20000
On 22 Aug BIOCON was trading at 356.50. The strike last trading price was 8.95, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 21 Aug BIOCON was trading at 355.00. The strike last trading price was 20.85, 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 20 Aug BIOCON was trading at 346.75. The strike last trading price was 20.85, 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 19 Aug BIOCON was trading at 344.80. The strike last trading price was 20.85, 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 16 Aug BIOCON was trading at 340.95. The strike last trading price was 20.85, 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 14 Aug BIOCON was trading at 327.65. The strike last trading price was 20.85, 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 13 Aug BIOCON was trading at 337.10. The strike last trading price was 20.85, 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 12 Aug BIOCON was trading at 337.85. The strike last trading price was 20.85, 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 9 Aug BIOCON was trading at 336.95. The strike last trading price was 20.85, 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 8 Aug BIOCON was trading at 339.15. The strike last trading price was 20.85, 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 6 Aug BIOCON was trading at 334.50. The strike last trading price was 20.85, 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 5 Aug BIOCON was trading at 340.40. The strike last trading price was 20.85, 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 1 Aug BIOCON was trading at 354.75. The strike last trading price was 20.85, 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 20.85, 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 20.85, 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 20.85, 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 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BIOCON 375 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 391.20 | 3 | -3.70 | 21,15,000 | 47,500 | 4,00,000 |
| 13 Sept | 378.95 | 6.7 | -2.05 | 12,77,500 | -12,500 | 3,55,000 |
| 12 Sept | 376.60 | 8.75 | 2.75 | 22,45,000 | 1,27,500 | 3,75,000 |
| 11 Sept | 385.30 | 6 | 1.50 | 47,500 | -40,000 | 2,47,500 |
| 10 Sept | 386.60 | 4.5 | -3.50 | 15,000 | -12,500 | 2,90,000 |
| 9 Sept | 377.60 | 8 | -0.65 | 7,500 | -5,000 | 3,05,000 |
| 6 Sept | 373.70 | 8.65 | 0.55 | 3,77,500 | -3,72,500 | 3,10,000 |
| 5 Sept | 382.85 | 8.1 | -0.35 | 35,45,000 | 2,62,500 | 6,82,500 |
| 4 Sept | 379.40 | 8.45 | -9.65 | 23,52,500 | 3,05,000 | 4,22,500 |
| 3 Sept | 361.90 | 18.1 | 0.25 | 1,35,000 | 5,000 | 1,17,500 |
| 2 Sept | 363.40 | 17.85 | -1.05 | 1,25,000 | 45,000 | 1,12,500 |
| 30 Aug | 359.10 | 18.9 | -6.30 | 2,500 | 0 | 67,500 |
| 29 Aug | 355.45 | 25.2 | -4.15 | 67,500 | 42,500 | 42,500 |
| 28 Aug | 356.70 | 29.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 352.75 | 29.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 353.25 | 29.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 351.60 | 29.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 356.50 | 29.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 355.00 | 29.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 346.75 | 29.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 344.80 | 29.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 340.95 | 29.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 327.65 | 29.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 337.10 | 29.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 337.85 | 29.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 336.95 | 29.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 339.15 | 29.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 334.50 | 29.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 340.40 | 29.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 354.75 | 29.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 362.35 | 29.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 359.45 | 29.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 361.85 | 29.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 368.50 | 29.35 | 0 | 0 | 0 | |
For Biocon Limited. - strike price 375 expiring on 26SEP2024
Delta for 375 PE is -
Historical price for 375 PE is as follows
On 16 Sept BIOCON was trading at 391.20. The strike last trading price was 3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 400000
On 13 Sept BIOCON was trading at 378.95. The strike last trading price was 6.7, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 355000
On 12 Sept BIOCON was trading at 376.60. The strike last trading price was 8.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 375000
On 11 Sept BIOCON was trading at 385.30. The strike last trading price was 6, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 247500
On 10 Sept BIOCON was trading at 386.60. The strike last trading price was 4.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 290000
On 9 Sept BIOCON was trading at 377.60. The strike last trading price was 8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 305000
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 8.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -372500 which decreased total open position to 310000
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 8.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 682500
On 4 Sept BIOCON was trading at 379.40. The strike last trading price was 8.45, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 305000 which increased total open position to 422500
On 3 Sept BIOCON was trading at 361.90. The strike last trading price was 18.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 117500
On 2 Sept BIOCON was trading at 363.40. The strike last trading price was 17.85, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 112500
On 30 Aug BIOCON was trading at 359.10. The strike last trading price was 18.9, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67500
On 29 Aug BIOCON was trading at 355.45. The strike last trading price was 25.2, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 42500
On 28 Aug BIOCON was trading at 356.70. The strike last trading price was 29.35, 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 27 Aug BIOCON was trading at 352.75. The strike last trading price was 29.35, 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 26 Aug BIOCON was trading at 353.25. The strike last trading price was 29.35, 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 Aug BIOCON was trading at 351.60. The strike last trading price was 29.35, 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 22 Aug BIOCON was trading at 356.50. The strike last trading price was 29.35, 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 21 Aug BIOCON was trading at 355.00. The strike last trading price was 29.35, 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 Aug BIOCON was trading at 346.75. The strike last trading price was 29.35, 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 Aug BIOCON was trading at 344.80. The strike last trading price was 29.35, 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 16 Aug BIOCON was trading at 340.95. The strike last trading price was 29.35, 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 14 Aug BIOCON was trading at 327.65. The strike last trading price was 29.35, 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 13 Aug BIOCON was trading at 337.10. The strike last trading price was 29.35, 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 12 Aug BIOCON was trading at 337.85. The strike last trading price was 29.35, 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 9 Aug BIOCON was trading at 336.95. The strike last trading price was 29.35, 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 8 Aug BIOCON was trading at 339.15. The strike last trading price was 29.35, 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 6 Aug BIOCON was trading at 334.50. The strike last trading price was 29.35, 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 5 Aug BIOCON was trading at 340.40. The strike last trading price was 29.35, 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 1 Aug BIOCON was trading at 354.75. The strike last trading price was 29.35, 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 31 Jul BIOCON was trading at 362.35. The strike last trading price was 29.35, 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 30 Jul BIOCON was trading at 359.45. The strike last trading price was 29.35, 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 29 Jul BIOCON was trading at 361.85. The strike last trading price was 29.35, 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 26 Jul BIOCON was trading at 368.50. The strike last trading price was 29.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0