BIOCON
Biocon Limited.
Historical option data for BIOCON
17 Oct 2024 04:11 PM IST
| BIOCON 395 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 339.05 | 1.25 | 0.45 | 60,000 | -25,000 | 2,12,500 | ||||
| 16 Oct | 346.65 | 0.8 | -0.30 | 47,500 | 17,500 | 2,37,500 | ||||
| 15 Oct | 352.20 | 1.1 | 0.25 | 37,500 | -7,500 | 2,20,000 | ||||
|
|
||||||||||
| 14 Oct | 346.50 | 0.85 | -0.15 | 35,000 | 0 | 2,27,500 | ||||
| 11 Oct | 346.15 | 1 | -0.10 | 17,500 | -2,500 | 2,32,500 | ||||
| 10 Oct | 345.80 | 1.1 | -0.20 | 82,500 | -30,000 | 2,32,500 | ||||
| 9 Oct | 347.05 | 1.3 | 0.20 | 77,500 | 0 | 2,65,000 | ||||
| 8 Oct | 342.70 | 1.1 | 0.20 | 1,35,000 | 55,000 | 2,80,000 | ||||
| 7 Oct | 340.00 | 0.9 | -0.75 | 1,20,000 | 20,000 | 2,22,500 | ||||
| 4 Oct | 346.35 | 1.65 | -1.35 | 1,10,000 | 27,500 | 2,02,500 | ||||
| 3 Oct | 356.55 | 3 | -2.50 | 2,17,500 | 37,500 | 1,75,000 | ||||
| 1 Oct | 370.65 | 5.5 | 0.95 | 1,02,500 | 12,500 | 1,50,000 | ||||
| 30 Sept | 363.10 | 4.55 | -2.10 | 2,57,500 | -37,500 | 1,37,500 | ||||
| 27 Sept | 368.85 | 6.65 | -0.90 | 3,50,000 | 1,27,500 | 1,72,500 | ||||
| 26 Sept | 372.85 | 7.55 | -0.50 | 77,500 | 22,500 | 42,500 | ||||
| 25 Sept | 371.45 | 8.05 | -5.65 | 52,500 | 2,500 | 20,000 | ||||
| 24 Sept | 375.85 | 13.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 370.35 | 13.7 | 0.00 | 0 | 0 | 17,500 | ||||
| 20 Sept | 365.35 | 13.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 361.50 | 13.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 363.65 | 13.7 | 0.00 | 0 | 12,500 | 0 | ||||
| 17 Sept | 375.85 | 13.7 | -1.20 | 25,000 | 10,000 | 15,000 | ||||
| 16 Sept | 391.20 | 14.9 | -0.10 | 5,000 | 0 | 2,500 | ||||
| 13 Sept | 378.95 | 15 | 0.00 | 0 | 2,500 | 0 | ||||
| 12 Sept | 376.60 | 15 | 3.40 | 2,500 | 0 | 0 | ||||
| 11 Sept | 385.30 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 386.60 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 377.60 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 373.70 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 382.85 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 379.40 | 11.6 | 0 | 0 | 0 | |||||
For Biocon Limited. - strike price 395 expiring on 31OCT2024
Delta for 395 CE is -
Historical price for 395 CE is as follows
On 17 Oct BIOCON was trading at 339.05. The strike last trading price was 1.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 212500
On 16 Oct BIOCON was trading at 346.65. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 237500
On 15 Oct BIOCON was trading at 352.20. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 220000
On 14 Oct BIOCON was trading at 346.50. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 227500
On 11 Oct BIOCON was trading at 346.15. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 232500
On 10 Oct BIOCON was trading at 345.80. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 232500
On 9 Oct BIOCON was trading at 347.05. The strike last trading price was 1.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 265000
On 8 Oct BIOCON was trading at 342.70. The strike last trading price was 1.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 280000
On 7 Oct BIOCON was trading at 340.00. The strike last trading price was 0.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 222500
On 4 Oct BIOCON was trading at 346.35. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 202500
On 3 Oct BIOCON was trading at 356.55. The strike last trading price was 3, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 175000
On 1 Oct BIOCON was trading at 370.65. The strike last trading price was 5.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 150000
On 30 Sept BIOCON was trading at 363.10. The strike last trading price was 4.55, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 137500
On 27 Sept BIOCON was trading at 368.85. The strike last trading price was 6.65, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 172500
On 26 Sept BIOCON was trading at 372.85. The strike last trading price was 7.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 42500
On 25 Sept BIOCON was trading at 371.45. The strike last trading price was 8.05, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 20000
On 24 Sept BIOCON was trading at 375.85. The strike last trading price was 13.7, 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 13.7, 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 17500
On 20 Sept BIOCON was trading at 365.35. The strike last trading price was 13.7, 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 13.7, 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 13.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 0
On 17 Sept BIOCON was trading at 375.85. The strike last trading price was 13.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 15000
On 16 Sept BIOCON was trading at 391.20. The strike last trading price was 14.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 13 Sept BIOCON was trading at 378.95. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 12 Sept BIOCON was trading at 376.60. The strike last trading price was 15, 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 0
On 11 Sept BIOCON was trading at 385.30. The strike last trading price was 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 395 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 339.05 | 44.7 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 346.65 | 44.7 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 352.20 | 44.7 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 346.50 | 44.7 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 346.15 | 44.7 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 345.80 | 44.7 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 347.05 | 44.7 | 16.20 | 5,000 | 2,500 | 40,000 |
| 8 Oct | 342.70 | 28.5 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 340.00 | 28.5 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 346.35 | 28.5 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 356.55 | 28.5 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 370.65 | 28.5 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 363.10 | 28.5 | 0.00 | 0 | 5,000 | 0 |
| 27 Sept | 368.85 | 28.5 | 1.75 | 10,000 | 7,500 | 40,000 |
| 26 Sept | 372.85 | 26.75 | -2.00 | 27,500 | 10,000 | 27,500 |
| 25 Sept | 371.45 | 28.75 | -17.45 | 17,500 | 7,500 | 7,500 |
| 24 Sept | 375.85 | 46.2 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 370.35 | 46.2 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 365.35 | 46.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 361.50 | 46.2 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 363.65 | 46.2 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 375.85 | 46.2 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 391.20 | 46.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 378.95 | 46.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 376.60 | 46.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 385.30 | 46.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 386.60 | 46.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 377.60 | 46.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 373.70 | 46.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 382.85 | 46.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 379.40 | 46.2 | 0 | 0 | 0 | |
For Biocon Limited. - strike price 395 expiring on 31OCT2024
Delta for 395 PE is -
Historical price for 395 PE is as follows
On 17 Oct BIOCON was trading at 339.05. The strike last trading price was 44.7, 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 Oct BIOCON was trading at 346.65. The strike last trading price was 44.7, 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 15 Oct BIOCON was trading at 352.20. The strike last trading price was 44.7, 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 14 Oct BIOCON was trading at 346.50. The strike last trading price was 44.7, 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 Oct BIOCON was trading at 346.15. The strike last trading price was 44.7, 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 Oct BIOCON was trading at 345.80. The strike last trading price was 44.7, 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 Oct BIOCON was trading at 347.05. The strike last trading price was 44.7, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 40000
On 8 Oct BIOCON was trading at 342.70. The strike last trading price was 28.5, 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 7 Oct BIOCON was trading at 340.00. The strike last trading price was 28.5, 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 Oct BIOCON was trading at 346.35. The strike last trading price was 28.5, 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 Oct BIOCON was trading at 356.55. The strike last trading price was 28.5, 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 Oct BIOCON was trading at 370.65. The strike last trading price was 28.5, 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 Sept BIOCON was trading at 363.10. The strike last trading price was 28.5, 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 27 Sept BIOCON was trading at 368.85. The strike last trading price was 28.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 40000
On 26 Sept BIOCON was trading at 372.85. The strike last trading price was 26.75, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 27500
On 25 Sept BIOCON was trading at 371.45. The strike last trading price was 28.75, which was -17.45 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 46.2, 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 Sept BIOCON was trading at 370.35. The strike last trading price was 46.2, 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 Sept BIOCON was trading at 365.35. The strike last trading price was 46.2, 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 Sept BIOCON was trading at 361.50. The strike last trading price was 46.2, 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 18 Sept BIOCON was trading at 363.65. The strike last trading price was 46.2, 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 17 Sept BIOCON was trading at 375.85. The strike last trading price was 46.2, 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 Sept BIOCON was trading at 391.20. The strike last trading price was 46.2, 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 Sept BIOCON was trading at 378.95. The strike last trading price was 46.2, 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 Sept BIOCON was trading at 376.60. The strike last trading price was 46.2, 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 11 Sept BIOCON was trading at 385.30. The strike last trading price was 46.2, 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 10 Sept BIOCON was trading at 386.60. The strike last trading price was 46.2, 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 Sept BIOCON was trading at 377.60. The strike last trading price was 46.2, 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 Sept BIOCON was trading at 373.70. The strike last trading price was 46.2, 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 Sept BIOCON was trading at 382.85. The strike last trading price was 46.2, 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 4 Sept BIOCON was trading at 379.40. The strike last trading price was 46.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
