BIOCON
Biocon Limited.
Historical option data for BIOCON
17 Oct 2024 04:11 PM IST
| BIOCON 420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 339.05 | 0.3 | 0.00 | 90,000 | -5,000 | 3,32,500 | ||||
| 16 Oct | 346.65 | 0.3 | 0.00 | 27,500 | -5,000 | 3,37,500 | ||||
| 15 Oct | 352.20 | 0.3 | 0.00 | 22,500 | -5,000 | 3,40,000 | ||||
| 14 Oct | 346.50 | 0.3 | 0.00 | 32,500 | 2,500 | 3,45,000 | ||||
| 11 Oct | 346.15 | 0.3 | 0.00 | 7,500 | 0 | 3,45,000 | ||||
| 10 Oct | 345.80 | 0.3 | -0.20 | 7,500 | 2,500 | 3,45,000 | ||||
| 9 Oct | 347.05 | 0.5 | 0.20 | 1,20,000 | -27,500 | 3,42,500 | ||||
| 8 Oct | 342.70 | 0.3 | -0.05 | 80,000 | -7,500 | 3,67,500 | ||||
| 7 Oct | 340.00 | 0.35 | -0.35 | 5,12,500 | -2,47,500 | 3,75,000 | ||||
| 4 Oct | 346.35 | 0.7 | -0.30 | 2,87,500 | 17,500 | 6,25,000 | ||||
| 3 Oct | 356.55 | 1 | -0.85 | 4,25,000 | 85,000 | 6,12,500 | ||||
| 1 Oct | 370.65 | 1.85 | 0.20 | 4,47,500 | 1,32,500 | 5,32,500 | ||||
| 30 Sept | 363.10 | 1.65 | -0.85 | 3,30,000 | 82,500 | 4,15,000 | ||||
| 27 Sept | 368.85 | 2.5 | -0.55 | 3,52,500 | 70,000 | 3,32,500 | ||||
| 26 Sept | 372.85 | 3.05 | -0.55 | 1,40,000 | -20,000 | 2,60,000 | ||||
| 25 Sept | 371.45 | 3.6 | -2.10 | 3,75,000 | 1,77,500 | 2,80,000 | ||||
| 24 Sept | 375.85 | 5.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 370.35 | 5.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 365.35 | 5.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 361.50 | 5.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Sept | 363.65 | 5.7 | 0.00 | 0 | 10,000 | 0 | ||||
| 17 Sept | 375.85 | 5.7 | -4.00 | 1,45,000 | 7,500 | 1,00,000 | ||||
| 16 Sept | 391.20 | 9.7 | 3.60 | 1,32,500 | 47,500 | 92,500 | ||||
| 13 Sept | 378.95 | 6.1 | -0.40 | 27,500 | 7,500 | 45,000 | ||||
| 12 Sept | 376.60 | 6.5 | -3.75 | 77,500 | 25,000 | 35,000 | ||||
| 11 Sept | 385.30 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 386.60 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 377.60 | 10.25 | 0.00 | 0 | 0 | 10,000 | ||||
| 6 Sept | 373.70 | 10.25 | 0.00 | 12,500 | 0 | 10,000 | ||||
| 5 Sept | 382.85 | 10.25 | 12,500 | 2,500 | 2,500 | |||||
For Biocon Limited. - strike price 420 expiring on 31OCT2024
Delta for 420 CE is -
Historical price for 420 CE is as follows
On 17 Oct BIOCON was trading at 339.05. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 332500
On 16 Oct BIOCON was trading at 346.65. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 337500
On 15 Oct BIOCON was trading at 352.20. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 340000
On 14 Oct BIOCON was trading at 346.50. The strike last trading price was 0.3, 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 345000
On 11 Oct BIOCON was trading at 346.15. The strike last trading price was 0.3, 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 345000
On 10 Oct BIOCON was trading at 345.80. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 345000
On 9 Oct BIOCON was trading at 347.05. The strike last trading price was 0.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 342500
On 8 Oct BIOCON was trading at 342.70. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 367500
On 7 Oct BIOCON was trading at 340.00. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -247500 which decreased total open position to 375000
On 4 Oct BIOCON was trading at 346.35. The strike last trading price was 0.7, 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 625000
On 3 Oct BIOCON was trading at 356.55. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 612500
On 1 Oct BIOCON was trading at 370.65. The strike last trading price was 1.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 132500 which increased total open position to 532500
On 30 Sept BIOCON was trading at 363.10. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 415000
On 27 Sept BIOCON was trading at 368.85. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 332500
On 26 Sept BIOCON was trading at 372.85. The strike last trading price was 3.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 260000
On 25 Sept BIOCON was trading at 371.45. The strike last trading price was 3.6, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 280000
On 24 Sept BIOCON was trading at 375.85. The strike last trading price was 5.7, 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 5.7, 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 5.7, 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 5.7, 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 5.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 0
On 17 Sept BIOCON was trading at 375.85. The strike last trading price was 5.7, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 100000
On 16 Sept BIOCON was trading at 391.20. The strike last trading price was 9.7, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 92500
On 13 Sept BIOCON was trading at 378.95. The strike last trading price was 6.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 45000
On 12 Sept BIOCON was trading at 376.60. The strike last trading price was 6.5, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 35000
On 11 Sept BIOCON was trading at 385.30. The strike last trading price was 10.25, 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 10.25, 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 10.25, 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 10000
On 6 Sept BIOCON was trading at 373.70. The strike last trading price was 10.25, 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 10000
On 5 Sept BIOCON was trading at 382.85. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
| BIOCON 420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 339.05 | 79 | 4.00 | 30,000 | 0 | 30,000 |
| 16 Oct | 346.65 | 75 | 6.50 | 2,500 | 0 | 32,500 |
| 15 Oct | 352.20 | 68.5 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 346.50 | 68.5 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 346.15 | 68.5 | 0.00 | 0 | 2,500 | 0 |
| 10 Oct | 345.80 | 68.5 | -2.50 | 2,500 | 0 | 30,000 |
| 9 Oct | 347.05 | 71 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 342.70 | 71 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 340.00 | 71 | 0.00 | 0 | 5,000 | 0 |
| 4 Oct | 346.35 | 71 | 23.25 | 5,000 | 2,500 | 27,500 |
| 3 Oct | 356.55 | 47.75 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 370.65 | 47.75 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 363.10 | 47.75 | 0.00 | 0 | -2,500 | 0 |
| 27 Sept | 368.85 | 47.75 | -1.75 | 20,000 | -2,500 | 25,000 |
| 26 Sept | 372.85 | 49.5 | 0.00 | 0 | 2,500 | 0 |
| 25 Sept | 371.45 | 49.5 | 16.50 | 2,500 | 0 | 25,000 |
| 24 Sept | 375.85 | 33 | 0.00 | 0 | 0 | 25,000 |
| 23 Sept | 370.35 | 33 | 0.00 | 0 | 0 | 25,000 |
| 20 Sept | 365.35 | 33 | 0.00 | 0 | 0 | 25,000 |
| 19 Sept | 361.50 | 33 | 0.00 | 0 | 0 | 25,000 |
| 18 Sept | 363.65 | 33 | 0.00 | 0 | 0 | 25,000 |
| 17 Sept | 375.85 | 33 | 0.00 | 0 | -2,500 | 0 |
| 16 Sept | 391.20 | 33 | -9.00 | 5,000 | 0 | 27,500 |
| 13 Sept | 378.95 | 42 | -21.65 | 27,500 | 25,000 | 25,000 |
| 12 Sept | 376.60 | 63.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 385.30 | 63.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 386.60 | 63.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 377.60 | 63.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 373.70 | 63.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 382.85 | 63.65 | 0 | 0 | 0 | |
For Biocon Limited. - strike price 420 expiring on 31OCT2024
Delta for 420 PE is -
Historical price for 420 PE is as follows
On 17 Oct BIOCON was trading at 339.05. The strike last trading price was 79, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 16 Oct BIOCON was trading at 346.65. The strike last trading price was 75, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32500
On 15 Oct BIOCON was trading at 352.20. The strike last trading price was 68.5, 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 14 Oct BIOCON was trading at 346.50. The strike last trading price was 68.5, 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 11 Oct BIOCON was trading at 346.15. The strike last trading price was 68.5, 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 10 Oct BIOCON was trading at 345.80. The strike last trading price was 68.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 9 Oct BIOCON was trading at 347.05. The strike last trading price was 71, 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 Oct BIOCON was trading at 342.70. The strike last trading price was 71, 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 71, 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 4 Oct BIOCON was trading at 346.35. The strike last trading price was 71, which was 23.25 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 27500
On 3 Oct BIOCON was trading at 356.55. The strike last trading price was 47.75, 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 1 Oct BIOCON was trading at 370.65. The strike last trading price was 47.75, 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 30 Sept BIOCON was trading at 363.10. The strike last trading price was 47.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0
On 27 Sept BIOCON was trading at 368.85. The strike last trading price was 47.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 25000
On 26 Sept BIOCON was trading at 372.85. The strike last trading price was 49.5, 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 25 Sept BIOCON was trading at 371.45. The strike last trading price was 49.5, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 24 Sept BIOCON was trading at 375.85. The strike last trading price was 33, 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 25000
On 23 Sept BIOCON was trading at 370.35. The strike last trading price was 33, 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 25000
On 20 Sept BIOCON was trading at 365.35. The strike last trading price was 33, 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 25000
On 19 Sept BIOCON was trading at 361.50. The strike last trading price was 33, 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 25000
On 18 Sept BIOCON was trading at 363.65. The strike last trading price was 33, 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 25000
On 17 Sept BIOCON was trading at 375.85. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0
On 16 Sept BIOCON was trading at 391.20. The strike last trading price was 33, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 13 Sept BIOCON was trading at 378.95. The strike last trading price was 42, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 25000
On 12 Sept BIOCON was trading at 376.60. The strike last trading price was 63.65, 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 63.65, 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 63.65, 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 63.65, 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 63.65, 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 63.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
