BIOCON
Biocon Limited.
Historical option data for BIOCON
06 Sep 2024 04:11 PM IST
| BIOCON 400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 373.70 | 4 | -2.70 | 9,37,500 | -9,05,000 | 52,65,000 | ||||
| 5 Sept | 382.85 | 6.7 | -0.45 | 4,40,67,500 | 23,67,500 | 61,90,000 | ||||
| 4 Sept | 379.40 | 7.15 | 5.10 | 1,90,07,500 | 15,20,000 | 37,77,500 | ||||
| 3 Sept | 361.90 | 2.05 | -0.40 | 13,35,000 | 17,500 | 22,60,000 | ||||
| 2 Sept | 363.40 | 2.45 | 0.15 | 25,70,000 | 2,52,500 | 22,52,500 | ||||
| 30 Aug | 359.10 | 2.3 | -0.45 | 28,37,500 | 5,40,000 | 19,97,500 | ||||
| 29 Aug | 355.45 | 2.75 | -0.45 | 17,90,000 | 3,35,000 | 14,57,500 | ||||
| 28 Aug | 356.70 | 3.2 | 1.15 | 19,52,500 | 5,60,000 | 11,17,500 | ||||
| 27 Aug | 352.75 | 2.05 | -0.35 | 2,00,000 | 82,500 | 5,60,000 | ||||
| 26 Aug | 353.25 | 2.4 | -0.05 | 1,60,000 | 52,500 | 4,75,000 | ||||
| 23 Aug | 351.60 | 2.45 | -0.85 | 1,52,500 | 45,000 | 4,22,500 | ||||
| 22 Aug | 356.50 | 3.3 | 0.20 | 5,42,500 | 1,25,000 | 3,80,000 | ||||
| 21 Aug | 355.00 | 3.1 | 1.00 | 7,00,000 | 1,17,500 | 2,55,000 | ||||
| 20 Aug | 346.75 | 2.1 | -1.30 | 10,87,500 | 12,500 | 1,32,500 | ||||
| 19 Aug | 344.80 | 3.4 | 1.20 | 2,500 | 0 | 1,20,000 | ||||
| 16 Aug | 340.95 | 2.2 | -0.30 | 2,500 | 0 | 1,20,000 | ||||
| 9 Aug | 336.95 | 2.5 | -1.00 | 1,20,000 | 17,500 | 1,17,500 | ||||
| 8 Aug | 339.15 | 3.5 | 0.50 | 35,000 | 20,000 | 1,00,000 | ||||
| 6 Aug | 334.50 | 3 | -0.80 | 60,000 | 52,500 | 77,500 | ||||
| 5 Aug | 340.40 | 3.8 | -2.45 | 7,500 | 5,000 | 25,000 | ||||
| 1 Aug | 354.75 | 6.25 | -1.10 | 10,000 | 5,000 | 20,000 | ||||
| 31 Jul | 362.35 | 7.35 | -0.65 | 15,000 | 5,000 | 15,000 | ||||
| 30 Jul | 359.45 | 8 | 2.95 | 2,500 | 0 | 7,500 | ||||
| 29 Jul | 361.85 | 5.05 | -7.80 | 7,500 | 7,500 | 7,500 | ||||
| 16 Jul | 353.40 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 359.15 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 350.75 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 354.55 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jul | 357.75 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 363.00 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 366.65 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 370.20 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 361.30 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 361.45 | 12.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 356.70 | 12.85 | 12.85 | 0 | 0 | 0 | ||||
| 1 Jul | 357.65 | 0 | 0 | 0 | 0 | |||||
For Biocon Limited. - strike price 400 expiring on 26SEP2024
Delta for 400 CE is -
Historical price for 400 CE is as follows
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 4, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -905000 which decreased total open position to 5265000
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 6.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2367500 which increased total open position to 6190000
On 4 Sept BIOCON was trading at 379.40. The strike last trading price was 7.15, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 1520000 which increased total open position to 3777500
On 3 Sept BIOCON was trading at 361.90. The strike last trading price was 2.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 2260000
On 2 Sept BIOCON was trading at 363.40. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 252500 which increased total open position to 2252500
On 30 Aug BIOCON was trading at 359.10. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 540000 which increased total open position to 1997500
On 29 Aug BIOCON was trading at 355.45. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 335000 which increased total open position to 1457500
On 28 Aug BIOCON was trading at 356.70. The strike last trading price was 3.2, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 560000 which increased total open position to 1117500
On 27 Aug BIOCON was trading at 352.75. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 560000
On 26 Aug BIOCON was trading at 353.25. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 475000
On 23 Aug BIOCON was trading at 351.60. The strike last trading price was 2.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 422500
On 22 Aug BIOCON was trading at 356.50. The strike last trading price was 3.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 380000
On 21 Aug BIOCON was trading at 355.00. The strike last trading price was 3.1, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 117500 which increased total open position to 255000
On 20 Aug BIOCON was trading at 346.75. The strike last trading price was 2.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 132500
On 19 Aug BIOCON was trading at 344.80. The strike last trading price was 3.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 16 Aug BIOCON was trading at 340.95. The strike last trading price was 2.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 9 Aug BIOCON was trading at 336.95. The strike last trading price was 2.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 117500
On 8 Aug BIOCON was trading at 339.15. The strike last trading price was 3.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 100000
On 6 Aug BIOCON was trading at 334.50. The strike last trading price was 3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 77500
On 5 Aug BIOCON was trading at 340.40. The strike last trading price was 3.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 25000
On 1 Aug BIOCON was trading at 354.75. The strike last trading price was 6.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 20000
On 31 Jul BIOCON was trading at 362.35. The strike last trading price was 7.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15000
On 30 Jul BIOCON was trading at 359.45. The strike last trading price was 8, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 29 Jul BIOCON was trading at 361.85. The strike last trading price was 5.05, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 16 Jul BIOCON was trading at 353.40. The strike last trading price was 12.85, 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 15 Jul BIOCON was trading at 359.15. The strike last trading price was 12.85, 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 Jul BIOCON was trading at 350.75. The strike last trading price was 12.85, 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 11 Jul BIOCON was trading at 354.55. The strike last trading price was 12.85, 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 10 Jul BIOCON was trading at 357.75. The strike last trading price was 12.85, 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 Jul BIOCON was trading at 363.00. The strike last trading price was 12.85, 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 Jul BIOCON was trading at 366.65. The strike last trading price was 12.85, 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 Jul BIOCON was trading at 370.20. The strike last trading price was 12.85, 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 4 Jul BIOCON was trading at 361.30. The strike last trading price was 12.85, 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 3 Jul BIOCON was trading at 361.45. The strike last trading price was 12.85, 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 2 Jul BIOCON was trading at 356.70. The strike last trading price was 12.85, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul BIOCON was trading at 357.65. The strike last trading price was 0, 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 400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 373.70 | 29 | 7.00 | 40,000 | -37,500 | 4,30,000 |
| 5 Sept | 382.85 | 22 | -0.95 | 23,05,000 | 2,60,000 | 4,42,500 |
| 4 Sept | 379.40 | 22.95 | -12.30 | 2,07,500 | 1,27,500 | 1,82,500 |
| 3 Sept | 361.90 | 35.25 | -1.80 | 7,500 | 2,500 | 50,000 |
| 2 Sept | 363.40 | 37.05 | -2.95 | 5,000 | 2,500 | 47,500 |
| 30 Aug | 359.10 | 40 | -3.85 | 15,000 | 7,500 | 47,500 |
| 29 Aug | 355.45 | 43.85 | 4.15 | 7,500 | 5,000 | 37,500 |
| 28 Aug | 356.70 | 39.7 | -5.35 | 22,500 | 20,000 | 30,000 |
| 27 Aug | 352.75 | 45.05 | 0.05 | 5,000 | 2,500 | 7,500 |
| 26 Aug | 353.25 | 45 | -14.45 | 5,000 | 0 | 0 |
| 23 Aug | 351.60 | 59.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 356.50 | 59.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 355.00 | 59.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 346.75 | 59.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 344.80 | 59.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 340.95 | 59.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 336.95 | 59.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 339.15 | 59.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 334.50 | 59.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 340.40 | 59.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 354.75 | 59.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 362.35 | 59.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 359.45 | 59.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 361.85 | 59.45 | 59.45 | 0 | 0 | 0 |
| 16 Jul | 353.40 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 359.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 350.75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 354.55 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 357.75 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 363.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 366.65 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 370.20 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 361.30 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 361.45 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 356.70 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 357.65 | 0 | 0 | 0 | 0 | |
For Biocon Limited. - strike price 400 expiring on 26SEP2024
Delta for 400 PE is -
Historical price for 400 PE is as follows
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 29, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 430000
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 22, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 260000 which increased total open position to 442500
On 4 Sept BIOCON was trading at 379.40. The strike last trading price was 22.95, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 182500
On 3 Sept BIOCON was trading at 361.90. The strike last trading price was 35.25, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 50000
On 2 Sept BIOCON was trading at 363.40. The strike last trading price was 37.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 47500
On 30 Aug BIOCON was trading at 359.10. The strike last trading price was 40, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 47500
On 29 Aug BIOCON was trading at 355.45. The strike last trading price was 43.85, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 37500
On 28 Aug BIOCON was trading at 356.70. The strike last trading price was 39.7, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 30000
On 27 Aug BIOCON was trading at 352.75. The strike last trading price was 45.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 7500
On 26 Aug BIOCON was trading at 353.25. The strike last trading price was 45, which was -14.45 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 59.45, 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 59.45, 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 59.45, 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 59.45, 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 59.45, 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 59.45, 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 59.45, 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 59.45, 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 59.45, 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 59.45, 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 59.45, 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 59.45, 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 59.45, 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 59.45, which was 59.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul BIOCON was trading at 353.40. The strike last trading price was 0, 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 Jul BIOCON was trading at 359.15. The strike last trading price was 0, 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 Jul BIOCON was trading at 350.75. The strike last trading price was 0, 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 Jul BIOCON was trading at 354.55. The strike last trading price was 0, 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 Jul BIOCON was trading at 357.75. The strike last trading price was 0, 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 Jul BIOCON was trading at 363.00. The strike last trading price was 0, 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 Jul BIOCON was trading at 366.65. The strike last trading price was 0, 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 Jul BIOCON was trading at 370.20. The strike last trading price was 0, 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 Jul BIOCON was trading at 361.30. The strike last trading price was 0, 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 Jul BIOCON was trading at 361.45. The strike last trading price was 0, 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 Jul BIOCON was trading at 356.70. The strike last trading price was 0, 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 Jul BIOCON was trading at 357.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0