BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 04:10 PM IST
| BIOCON 28-Apr-2026 (4d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 349.85 | 58.35 | -0.5499999999999972 | - | 0 | 0 | 42 | |||||||||
| 23 Apr | 358.00 | 58.35 | -0.5499999999999972 | - | 0 | 0 | 42 | |||||||||
| 22 Apr | 357.80 | 58.35 | -0.5499999999999972 | - | 0 | 0 | 42 | |||||||||
| 21 Apr | 361.50 | 58.35 | -0.5499999999999972 | - | 0 | 0 | 42 | |||||||||
| 20 Apr | 359.05 | 58.35 | -0.5499999999999972 | - | 0 | 0 | 42 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 358.10 | 58.35 | 7.350000000000001 | 39.38 | 2 | 0 | 42 | |||||||||
| 16 Apr | 350.75 | 51 | -0.7999999999999972 | 48.64 | 10 | 0 | 42 | |||||||||
| 15 Apr | 350.35 | 51.7 | 4.700000000000003 | 54.68 | 5 | 0 | 42 | |||||||||
| 13 Apr | 345.00 | 47 | -3.1000000000000014 | 41.55 | 16 | -6 | 45 | |||||||||
| 10 Apr | 348.60 | 50.1 | 0.6000000000000014 | 48.06 | 10 | -4 | 51 | |||||||||
| 9 Apr | 345.70 | 49.5 | -5.5 | 57.21 | 3 | 0 | 56 | |||||||||
| 8 Apr | 349.80 | 55 | 10 | 60.17 | 10 | 3 | 56 | |||||||||
| 7 Apr | 340.05 | 44.55 | -29.1 | 49.69 | 62 | 52 | 52 | |||||||||
| 6 Apr | 355.00 | 73.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 352.55 | 73.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 365.20 | 73.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 300 expiring on 28APR2026
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 24 Apr BIOCON was trading at 349.85. The strike last trading price was 58.35, which was -0.5499999999999972 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 58.35, which was -0.5499999999999972 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 58.35, which was -0.5499999999999972 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 58.35, which was -0.5499999999999972 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 58.35, which was -0.5499999999999972 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 58.35, which was 7.350000000000001 higher than the previous day. The implied volatity was 39.38, the open interest changed by 0 which decreased total open position to 42
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 51, which was -0.7999999999999972 lower than the previous day. The implied volatity was 48.64, the open interest changed by 0 which decreased total open position to 42
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 51.7, which was 4.700000000000003 higher than the previous day. The implied volatity was 54.68, the open interest changed by 0 which decreased total open position to 42
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 47, which was -3.1000000000000014 lower than the previous day. The implied volatity was 41.55, the open interest changed by -6 which decreased total open position to 45
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 50.1, which was 0.6000000000000014 higher than the previous day. The implied volatity was 48.06, the open interest changed by -4 which decreased total open position to 51
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 49.5, which was -5.5 lower than the previous day. The implied volatity was 57.21, the open interest changed by 0 which decreased total open position to 56
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 55, which was 10 higher than the previous day. The implied volatity was 60.17, the open interest changed by 3 which increased total open position to 56
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 44.55, which was -29.1 lower than the previous day. The implied volatity was 49.69, the open interest changed by 52 which increased total open position to 52
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 73.65, 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
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 73.65, 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
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 73.65, 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) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0
Gamma: 0.00087
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 349.85 | 0.05 | -0.05 | 57.68 | 15 | -2 | 124 |
| 23 Apr | 358.00 | 0.1 | -0.04999999999999999 | 65.52 | 18 | -3 | 127 |
| 22 Apr | 357.80 | 0.15 | -0.05000000000000002 | 62.52 | 27 | -2 | 140 |
| 21 Apr | 361.50 | 0.2 | -0.04999999999999999 | 62.91 | 12 | 0 | 143 |
| 20 Apr | 359.05 | 0.25 | 0 | 58.32 | 41 | -17 | 143 |
| 17 Apr | 358.10 | 0.2 | -0.09999999999999998 | 49.4 | 52 | -8 | 159 |
| 16 Apr | 350.75 | 0.3 | -0.10000000000000003 | 45.33 | 119 | -31 | 168 |
| 15 Apr | 350.35 | 0.35 | -0.5 | 44.35 | 230 | -59 | 199 |
| 13 Apr | 345.00 | 0.8 | 0 | 46.02 | 378 | 19 | 255 |
| 10 Apr | 348.60 | 0.75 | -0.3999999999999999 | 42.93 | 156 | -12 | 231 |
| 9 Apr | 345.70 | 1.15 | 0.15 | 44.86 | 101 | 8 | 243 |
| 8 Apr | 349.80 | 0.85 | -2.05 | 44.1 | 700 | -5 | 234 |
| 7 Apr | 340.05 | 2.95 | 1.6 | 51.88 | 650 | 136 | 237 |
| 6 Apr | 355.00 | 1.3 | -0.8 | 49.26 | 155 | 30 | 101 |
| 2 Apr | 352.55 | 2.2 | 1.05 | 50.15 | 526 | 48 | 71 |
| 1 Apr | 365.20 | 1.15 | -2.65 | 48.27 | 37 | 22 | 22 |
For Biocon Limited. - strike price 300 expiring on 28APR2026
Delta for 300 PE is -0.01
Historical price for 300 PE is as follows
On 24 Apr BIOCON was trading at 349.85. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 57.68, the open interest changed by -2 which decreased total open position to 124
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 65.52, the open interest changed by -3 which decreased total open position to 127
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 62.52, the open interest changed by -2 which decreased total open position to 140
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 62.91, the open interest changed by 0 which decreased total open position to 143
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 58.32, the open interest changed by -17 which decreased total open position to 143
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 49.4, the open interest changed by -8 which decreased total open position to 159
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 45.33, the open interest changed by -31 which decreased total open position to 168
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 0.35, which was -0.5 lower than the previous day. The implied volatity was 44.35, the open interest changed by -59 which decreased total open position to 199
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 46.02, the open interest changed by 19 which increased total open position to 255
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 0.75, which was -0.3999999999999999 lower than the previous day. The implied volatity was 42.93, the open interest changed by -12 which decreased total open position to 231
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 44.86, the open interest changed by 8 which increased total open position to 243
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 0.85, which was -2.05 lower than the previous day. The implied volatity was 44.1, the open interest changed by -5 which decreased total open position to 234
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 2.95, which was 1.6 higher than the previous day. The implied volatity was 51.88, the open interest changed by 136 which increased total open position to 237
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 1.3, which was -0.8 lower than the previous day. The implied volatity was 49.26, the open interest changed by 30 which increased total open position to 101
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 2.2, which was 1.05 higher than the previous day. The implied volatity was 50.15, the open interest changed by 48 which increased total open position to 71
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 1.15, which was -2.65 lower than the previous day. The implied volatity was 48.27, the open interest changed by 22 which increased total open position to 22
