BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 01:35 PM IST
| BIOCON 28-Apr-2026 (4d) 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 351.80 | 69.2 | 1.1000000000000085 | - | 0 | 0 | 23 | |||||||||
| 23 Apr | 358.00 | 69.2 | 1.1000000000000085 | 90.33 | 0 | 0 | 23 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 357.80 | 69.2 | 3.6500000000000057 | 90.33 | 3 | 0 | 26 | |||||||||
| 21 Apr | 361.50 | 65.55 | -3.1000000000000085 | - | 0 | 0 | 26 | |||||||||
| 20 Apr | 359.05 | 65.55 | -3.1000000000000085 | - | 0 | 0 | 26 | |||||||||
| 17 Apr | 358.10 | 65.55 | 2.6499999999999986 | 52.92 | 10 | -2 | 26 | |||||||||
| 16 Apr | 350.75 | 62.9 | 6.199999999999996 | 55.2 | 4 | 0 | 31 | |||||||||
| 15 Apr | 350.35 | 56.7 | 0 | - | 0 | 0 | 31 | |||||||||
| 13 Apr | 345.00 | 56.7 | -7.299999999999997 | 43.22 | 5 | -3 | 33 | |||||||||
| 10 Apr | 348.60 | 64 | 3.1000000000000014 | - | 0 | 0 | 36 | |||||||||
| 9 Apr | 345.70 | 64 | 9.45 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 349.80 | 64 | 9.45 | 62.04 | 3 | 1 | 37 | |||||||||
| 7 Apr | 340.05 | 54.55 | -27.7 | 58.97 | 42 | 35 | 35 | |||||||||
| 6 Apr | 355.00 | 82.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 290 expiring on 28APR2026
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 24 Apr BIOCON was trading at 351.80. The strike last trading price was 69.2, which was 1.1000000000000085 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 69.2, which was 1.1000000000000085 higher than the previous day. The implied volatity was 90.33, the open interest changed by 0 which decreased total open position to 23
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 69.2, which was 3.6500000000000057 higher than the previous day. The implied volatity was 90.33, the open interest changed by 0 which decreased total open position to 26
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 65.55, which was -3.1000000000000085 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 65.55, which was -3.1000000000000085 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 65.55, which was 2.6499999999999986 higher than the previous day. The implied volatity was 52.92, the open interest changed by -2 which decreased total open position to 26
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 62.9, which was 6.199999999999996 higher than the previous day. The implied volatity was 55.2, the open interest changed by 0 which decreased total open position to 31
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 56.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 56.7, which was -7.299999999999997 lower than the previous day. The implied volatity was 43.22, the open interest changed by -3 which decreased total open position to 33
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 64, which was 3.1000000000000014 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 64, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 64, which was 9.45 higher than the previous day. The implied volatity was 62.04, the open interest changed by 1 which increased total open position to 37
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 54.55, which was -27.7 lower than the previous day. The implied volatity was 58.97, the open interest changed by 35 which increased total open position to 35
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 82.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BIOCON 28-Apr-2026 (4d) 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.01
Gamma: 0.00057
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 351.80 | 0.05 | 0 | 71.41 | 6 | -3 | 57 |
| 23 Apr | 358.00 | 0.05 | -0.05 | 69.26 | 8 | -1 | 67 |
| 22 Apr | 357.80 | 0.1 | 0.1 | - | 0 | 0 | 68 |
| 21 Apr | 361.50 | 0.1 | 0.1 | 62.25 | 0 | 0 | 68 |
| 20 Apr | 359.05 | 0.1 | -0.04999999999999999 | 62.25 | 28 | -6 | 69 |
| 17 Apr | 358.10 | 0.15 | -0.05000000000000002 | 54.91 | 48 | -15 | 76 |
| 16 Apr | 350.75 | 0.2 | -0.04999999999999999 | 50.07 | 53 | -29 | 91 |
| 15 Apr | 350.35 | 0.25 | -0.25 | 49.9 | 108 | -72 | 122 |
| 13 Apr | 345.00 | 0.5 | 0.04999999999999999 | 49.31 | 22 | 1 | 196 |
| 10 Apr | 348.60 | 0.45 | -0.2 | 46.03 | 27 | -9 | 196 |
| 9 Apr | 345.70 | 0.65 | 0.05 | 46.84 | 46 | -10 | 205 |
| 8 Apr | 349.80 | 0.5 | -1.35 | 46.43 | 170 | -29 | 215 |
| 7 Apr | 340.05 | 1.85 | 1 | 53.38 | 398 | 211 | 242 |
| 6 Apr | 355.00 | 0.85 | -1.7 | 51.74 | 55 | 30 | 30 |
For Biocon Limited. - strike price 290 expiring on 28APR2026
Delta for 290 PE is -0.01
Historical price for 290 PE is as follows
On 24 Apr BIOCON was trading at 351.80. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 71.41, the open interest changed by -3 which decreased total open position to 57
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 69.26, the open interest changed by -1 which decreased total open position to 67
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 62.25, the open interest changed by 0 which decreased total open position to 68
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 62.25, the open interest changed by -6 which decreased total open position to 69
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 54.91, the open interest changed by -15 which decreased total open position to 76
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 50.07, the open interest changed by -29 which decreased total open position to 91
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 49.9, the open interest changed by -72 which decreased total open position to 122
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 0.5, which was 0.04999999999999999 higher than the previous day. The implied volatity was 49.31, the open interest changed by 1 which increased total open position to 196
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 46.03, the open interest changed by -9 which decreased total open position to 196
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 46.84, the open interest changed by -10 which decreased total open position to 205
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 0.5, which was -1.35 lower than the previous day. The implied volatity was 46.43, the open interest changed by -29 which decreased total open position to 215
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 1.85, which was 1 higher than the previous day. The implied volatity was 53.38, the open interest changed by 211 which increased total open position to 242
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 0.85, which was -1.7 lower than the previous day. The implied volatity was 51.74, the open interest changed by 30 which increased total open position to 30
