BIOCON
Biocon Limited.
Historical option data for BIOCON
16 Sep 2024 04:11 PM IST
| BIOCON 395 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 391.20 | 8.4 | 4.25 | 88,65,000 | 1,77,500 | 12,45,000 | ||||
| 13 Sept | 378.95 | 4.15 | -0.20 | 16,12,500 | 1,60,000 | 10,72,500 | ||||
| 12 Sept | 376.60 | 4.35 | -2.65 | 37,32,500 | 2,27,500 | 9,30,000 | ||||
| 11 Sept | 385.30 | 7 | -0.90 | 1,05,000 | -1,02,500 | 7,05,000 | ||||
| 10 Sept | 386.60 | 7.9 | 3.20 | 90,000 | -87,500 | 8,10,000 | ||||
| 9 Sept | 377.60 | 4.7 | 0.30 | 50,000 | -47,500 | 9,00,000 | ||||
| 6 Sept | 373.70 | 4.4 | -3.80 | 2,25,000 | -2,12,500 | 9,60,000 | ||||
| 5 Sept | 382.85 | 8.2 | -0.40 | 1,14,45,000 | 8,20,000 | 11,77,500 | ||||
| 4 Sept | 379.40 | 8.6 | 5.60 | 14,92,500 | 2,90,000 | 3,65,000 | ||||
| 3 Sept | 361.90 | 3 | -0.15 | 40,000 | 2,500 | 72,500 | ||||
| 2 Sept | 363.40 | 3.15 | 0.25 | 67,500 | 20,000 | 67,500 | ||||
| 30 Aug | 359.10 | 2.9 | -0.30 | 55,000 | 30,000 | 42,500 | ||||
| 29 Aug | 355.45 | 3.2 | -10.65 | 20,000 | 12,500 | 12,500 | ||||
| 28 Aug | 356.70 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 352.75 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 353.25 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 351.60 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 356.50 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 355.00 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 346.75 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 344.80 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 340.95 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 336.95 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 339.15 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 334.50 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 340.40 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 354.75 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 362.35 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 359.45 | 13.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 361.85 | 13.85 | 0 | 0 | 0 | |||||
For Biocon Limited. - strike price 395 expiring on 26SEP2024
Delta for 395 CE is -
Historical price for 395 CE is as follows
On 16 Sept BIOCON was trading at 391.20. The strike last trading price was 8.4, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 1245000
On 13 Sept BIOCON was trading at 378.95. The strike last trading price was 4.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 1072500
On 12 Sept BIOCON was trading at 376.60. The strike last trading price was 4.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 227500 which increased total open position to 930000
On 11 Sept BIOCON was trading at 385.30. The strike last trading price was 7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -102500 which decreased total open position to 705000
On 10 Sept BIOCON was trading at 386.60. The strike last trading price was 7.9, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -87500 which decreased total open position to 810000
On 9 Sept BIOCON was trading at 377.60. The strike last trading price was 4.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -47500 which decreased total open position to 900000
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 4.4, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -212500 which decreased total open position to 960000
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 8.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 820000 which increased total open position to 1177500
On 4 Sept BIOCON was trading at 379.40. The strike last trading price was 8.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 290000 which increased total open position to 365000
On 3 Sept BIOCON was trading at 361.90. The strike last trading price was 3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 72500
On 2 Sept BIOCON was trading at 363.40. The strike last trading price was 3.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 67500
On 30 Aug BIOCON was trading at 359.10. The strike last trading price was 2.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 42500
On 29 Aug BIOCON was trading at 355.45. The strike last trading price was 3.2, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 12500
On 28 Aug BIOCON was trading at 356.70. The strike last trading price was 13.85, 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 27 Aug BIOCON was trading at 352.75. The strike last trading price was 13.85, 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 Aug BIOCON was trading at 353.25. The strike last trading price was 13.85, 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 23 Aug BIOCON was trading at 351.60. The strike last trading price was 13.85, 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 22 Aug BIOCON was trading at 356.50. The strike last trading price was 13.85, 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 21 Aug BIOCON was trading at 355.00. The strike last trading price was 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 395 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 391.20 | 10.2 | -9.05 | 6,87,500 | 1,45,000 | 2,67,500 |
| 13 Sept | 378.95 | 19.25 | -2.85 | 85,000 | -10,000 | 1,22,500 |
| 12 Sept | 376.60 | 22.1 | 8.10 | 3,62,500 | 5,000 | 1,30,000 |
| 11 Sept | 385.30 | 14 | -11.75 | 2,500 | 0 | 1,25,000 |
| 10 Sept | 386.60 | 25.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 377.60 | 25.75 | 0.00 | 0 | -12,500 | 0 |
| 6 Sept | 373.70 | 25.75 | 7.25 | 12,500 | -2,500 | 1,35,000 |
| 5 Sept | 382.85 | 18.5 | -2.40 | 14,65,000 | 1,10,000 | 1,37,500 |
| 4 Sept | 379.40 | 20.9 | -10.45 | 37,500 | 22,500 | 27,500 |
| 3 Sept | 361.90 | 31.35 | -3.05 | 2,500 | 0 | 5,000 |
| 2 Sept | 363.40 | 34.4 | -7.70 | 5,000 | 0 | 0 |
| 30 Aug | 359.10 | 42.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 355.45 | 42.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 356.70 | 42.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 352.75 | 42.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 353.25 | 42.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 351.60 | 42.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 356.50 | 42.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 355.00 | 42.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 346.75 | 42.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 344.80 | 42.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 340.95 | 42.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 336.95 | 42.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 339.15 | 42.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 334.50 | 42.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 340.40 | 42.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 354.75 | 42.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 362.35 | 42.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 359.45 | 42.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 361.85 | 42.1 | 0 | 0 | 0 | |
For Biocon Limited. - strike price 395 expiring on 26SEP2024
Delta for 395 PE is -
Historical price for 395 PE is as follows
On 16 Sept BIOCON was trading at 391.20. The strike last trading price was 10.2, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 267500
On 13 Sept BIOCON was trading at 378.95. The strike last trading price was 19.25, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 122500
On 12 Sept BIOCON was trading at 376.60. The strike last trading price was 22.1, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 130000
On 11 Sept BIOCON was trading at 385.30. The strike last trading price was 14, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125000
On 10 Sept BIOCON was trading at 386.60. The strike last trading price was 25.75, 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 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 0
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 25.75, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 135000
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 18.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 137500
On 4 Sept BIOCON was trading at 379.40. The strike last trading price was 20.9, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 27500
On 3 Sept BIOCON was trading at 361.90. The strike last trading price was 31.35, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 2 Sept BIOCON was trading at 363.40. The strike last trading price was 34.4, which was -7.70 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 42.1, 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 Aug BIOCON was trading at 355.45. The strike last trading price was 42.1, 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 28 Aug BIOCON was trading at 356.70. The strike last trading price was 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0