BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 01:36 PM IST
| BIOCON 28-Apr-2026 (4d) 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.05
Gamma: 0.00133
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 351.95 | 54.7 | 0 | 64.18 | 0 | 0 | 20 | |||||||||
| 23 Apr | 358.00 | 54.7 | 1.7000000000000028 | 64.18 | 3 | 0 | 23 | |||||||||
| 22 Apr | 357.80 | 53 | 10 | 57.06 | 3 | 0 | 26 | |||||||||
| 21 Apr | 361.50 | 43 | 0 | - | 0 | 0 | 26 | |||||||||
| 20 Apr | 359.05 | 43 | 0 | - | 0 | 0 | 26 | |||||||||
| 17 Apr | 358.10 | 43 | 0 | - | 0 | 0 | 26 | |||||||||
| 16 Apr | 350.75 | 43 | 0 | - | 0 | 0 | 26 | |||||||||
| 15 Apr | 350.35 | 43 | 0 | - | 0 | 0 | 26 | |||||||||
| 13 Apr | 345.00 | 43 | -2.75 | 44.49 | 12 | -2 | 27 | |||||||||
| 10 Apr | 348.60 | 45.75 | 2.8500000000000014 | 41.66 | 5 | 2 | 28 | |||||||||
| 9 Apr | 345.70 | 42.75 | -5.1 | 39.66 | 3 | 0 | 25 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 349.80 | 47.85 | -1.4 | 38.58 | 9 | 1 | 25 | |||||||||
| 7 Apr | 340.05 | 49.25 | -40.8 | 87.24 | 24 | 0 | 0 | |||||||||
| 6 Apr | 355.00 | 90.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 352.55 | 90.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 365.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 305 expiring on 28APR2026
Delta for 305 CE is 0.99
Historical price for 305 CE is as follows
On 24 Apr BIOCON was trading at 351.95. The strike last trading price was 54.7, which was 0 lower than the previous day. The implied volatity was 64.18, the open interest changed by 0 which decreased total open position to 20
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 54.7, which was 1.7000000000000028 higher than the previous day. The implied volatity was 64.18, 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 53, which was 10 higher than the previous day. The implied volatity was 57.06, 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 43, which was 0 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 43, which was 0 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 43, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 43, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 43, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 43, which was -2.75 lower than the previous day. The implied volatity was 44.49, the open interest changed by -2 which decreased total open position to 27
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 45.75, which was 2.8500000000000014 higher than the previous day. The implied volatity was 41.66, the open interest changed by 2 which increased total open position to 28
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 42.75, which was -5.1 lower than the previous day. The implied volatity was 39.66, the open interest changed by 0 which decreased total open position to 25
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 47.85, which was -1.4 lower than the previous day. The implied volatity was 38.58, the open interest changed by 1 which increased total open position to 25
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 49.25, which was -40.8 lower than the previous day. The implied volatity was 87.24, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 90.05, 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 90.05, 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 0, 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) 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 351.95 | 0.5 | 0.5 | - | 0 | 0 | 1 |
| 23 Apr | 358.00 | 0.5 | 0.5 | - | 0 | 0 | 1 |
| 22 Apr | 357.80 | 0.5 | 0.5 | - | 0 | 0 | 1 |
| 21 Apr | 361.50 | 0.5 | 0.5 | - | 0 | 0 | 1 |
| 20 Apr | 359.05 | 0.5 | 0.5 | - | 0 | 0 | 1 |
| 17 Apr | 358.10 | 0.5 | 0.5 | 45.25 | 0 | 0 | 1 |
| 16 Apr | 350.75 | 0.5 | -0.35 | 45.25 | 2 | 1 | 1 |
| 15 Apr | 350.35 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 345.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 348.60 | 0 | 0 | 17.27 | 0 | 0 | 0 |
| 9 Apr | 345.70 | 0.85 | 0 | 16.21 | 0 | 0 | 0 |
| 8 Apr | 349.80 | 0.85 | 0 | 17.17 | 0 | 0 | 0 |
| 7 Apr | 340.05 | 0.85 | 0 | 13.43 | 0 | 0 | 0 |
| 6 Apr | 355.00 | 0.85 | 0 | 17.65 | 0 | 0 | 0 |
| 2 Apr | 352.55 | 0.85 | 0 | 16.19 | 0 | 0 | 0 |
| 1 Apr | 365.20 | 0 | 0 | - | 0 | 0 | 0 |
For Biocon Limited. - strike price 305 expiring on 28APR2026
Delta for 305 PE is -
Historical price for 305 PE is as follows
On 24 Apr BIOCON was trading at 351.95. The strike last trading price was 0.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 0.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 0.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 0.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 0.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 0.5, which was 0.5 higher than the previous day. The implied volatity was 45.25, the open interest changed by 0 which decreased total open position to 1
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 45.25, the open interest changed by 1 which increased total open position to 1
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 0, 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 13 Apr BIOCON was trading at 345.00. The strike last trading price was 0, 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 10 Apr BIOCON was trading at 348.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 17.27, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 16.21, 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 0.85, which was 0 lower than the previous day. The implied volatity was 17.17, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 13.43, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 17.65, 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 0.85, which was 0 lower than the previous day. The implied volatity was 16.19, 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 0, 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
