BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 01:35 PM IST
| BIOCON 28-Apr-2026 (4d) 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 351.80 | 49.7 | 0.20000000000000284 | - | 0 | 0 | 44 | |||||||||
| 23 Apr | 358.00 | 49.7 | 0.20000000000000284 | - | 0 | 0 | 44 | |||||||||
| 22 Apr | 357.80 | 49.7 | 0.20000000000000284 | - | 0 | 0 | 44 | |||||||||
| 21 Apr | 361.50 | 49.7 | 0.20000000000000284 | 50.28 | 0 | 0 | 44 | |||||||||
| 20 Apr | 359.05 | 49.7 | 12.25 | 50.28 | 2 | 0 | 44 | |||||||||
| 17 Apr | 358.10 | 37.45 | 0 | - | 0 | 0 | 44 | |||||||||
| 16 Apr | 350.75 | 37.45 | 0 | - | 0 | 0 | 44 | |||||||||
| 15 Apr | 350.35 | 37.45 | 0 | - | 0 | 0 | 44 | |||||||||
| 13 Apr | 345.00 | 37.45 | -3 | 38.67 | 12 | -3 | 47 | |||||||||
| 10 Apr | 348.60 | 40.45 | 1.6500000000000057 | 41.49 | 2 | 0 | 50 | |||||||||
| 9 Apr | 345.70 | 38.8 | -6.25 | 43.3 | 3 | 1 | 49 | |||||||||
| 8 Apr | 349.80 | 45.05 | 9.1 | 51.16 | 14 | 3 | 47 | |||||||||
| 7 Apr | 340.05 | 35.85 | -29.6 | 47.01 | 66 | 43 | 43 | |||||||||
| 6 Apr | 355.00 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 352.55 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 365.20 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 360.90 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 370.10 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 379.65 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 310 expiring on 28APR2026
Delta for 310 CE is -
Historical price for 310 CE is as follows
On 24 Apr BIOCON was trading at 351.80. The strike last trading price was 49.7, which was 0.20000000000000284 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 49.7, which was 0.20000000000000284 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 49.7, which was 0.20000000000000284 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 49.7, which was 0.20000000000000284 higher than the previous day. The implied volatity was 50.28, the open interest changed by 0 which decreased total open position to 44
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 49.7, which was 12.25 higher than the previous day. The implied volatity was 50.28, the open interest changed by 0 which decreased total open position to 44
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 37.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 37.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 37.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 37.45, which was -3 lower than the previous day. The implied volatity was 38.67, the open interest changed by -3 which decreased total open position to 47
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 40.45, which was 1.6500000000000057 higher than the previous day. The implied volatity was 41.49, the open interest changed by 0 which decreased total open position to 50
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 38.8, which was -6.25 lower than the previous day. The implied volatity was 43.3, the open interest changed by 1 which increased total open position to 49
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 45.05, which was 9.1 higher than the previous day. The implied volatity was 51.16, the open interest changed by 3 which increased total open position to 47
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 35.85, which was -29.6 lower than the previous day. The implied volatity was 47.01, the open interest changed by 43 which increased total open position to 43
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 65.45, 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 65.45, 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 65.45, 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 30 Mar BIOCON was trading at 360.90. The strike last trading price was 65.45, 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 27 Mar BIOCON was trading at 370.10. The strike last trading price was 65.45, 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 25 Mar BIOCON was trading at 379.65. The strike last trading price was 65.45, 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) 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.03
Gamma: 0.00151
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 351.80 | 0.1 | 0 | 55.37 | 6 | -2 | 129 |
| 23 Apr | 358.00 | 0.1 | -0.15 | 53.56 | 9 | -6 | 131 |
| 22 Apr | 357.80 | 0.25 | 0 | 56.09 | 1 | 0 | 137 |
| 21 Apr | 361.50 | 0.25 | 0 | 55.13 | 39 | 4 | 138 |
| 20 Apr | 359.05 | 0.25 | -0.09999999999999998 | 50.21 | 236 | -108 | 136 |
| 17 Apr | 358.10 | 0.35 | -0.20000000000000007 | 45.58 | 105 | -64 | 245 |
| 16 Apr | 350.75 | 0.5 | -0.15000000000000002 | 40.99 | 96 | 36 | 311 |
| 15 Apr | 350.35 | 0.65 | -0.7499999999999999 | 41.26 | 137 | 36 | 275 |
| 13 Apr | 345.00 | 1.4 | 0.04999999999999982 | 43.48 | 55 | 10 | 239 |
| 10 Apr | 348.60 | 1.3 | -0.5999999999999999 | 40.44 | 67 | 19 | 229 |
| 9 Apr | 345.70 | 1.9 | 0.25 | 42.38 | 44 | 2 | 209 |
| 8 Apr | 349.80 | 1.45 | -2.95 | 41.96 | 130 | -11 | 207 |
| 7 Apr | 340.05 | 4.4 | 2.35 | 49.7 | 297 | -6 | 220 |
| 6 Apr | 355.00 | 1.95 | -1.05 | 46.65 | 84 | 6 | 225 |
| 2 Apr | 352.55 | 3.1 | 1.4 | 47.49 | 588 | -46 | 217 |
| 1 Apr | 365.20 | 1.65 | -1.6 | 45.72 | 369 | 110 | 263 |
| 30 Mar | 360.90 | 3.4 | 1.65 | 51.46 | 183 | 134 | 150 |
| 27 Mar | 370.10 | 1.75 | 0.7 | 46.12 | 24 | 13 | 16 |
| 25 Mar | 379.65 | 1.05 | -4.4 | 43.23 | 3 | 2 | 2 |
For Biocon Limited. - strike price 310 expiring on 28APR2026
Delta for 310 PE is -0.01
Historical price for 310 PE is as follows
On 24 Apr BIOCON was trading at 351.80. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 55.37, the open interest changed by -2 which decreased total open position to 129
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 53.56, the open interest changed by -6 which decreased total open position to 131
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 56.09, the open interest changed by 0 which decreased total open position to 137
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 55.13, the open interest changed by 4 which increased total open position to 138
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 50.21, the open interest changed by -108 which decreased total open position to 136
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 0.35, which was -0.20000000000000007 lower than the previous day. The implied volatity was 45.58, the open interest changed by -64 which decreased total open position to 245
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 0.5, which was -0.15000000000000002 lower than the previous day. The implied volatity was 40.99, the open interest changed by 36 which increased total open position to 311
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 0.65, which was -0.7499999999999999 lower than the previous day. The implied volatity was 41.26, the open interest changed by 36 which increased total open position to 275
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 1.4, which was 0.04999999999999982 higher than the previous day. The implied volatity was 43.48, the open interest changed by 10 which increased total open position to 239
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 1.3, which was -0.5999999999999999 lower than the previous day. The implied volatity was 40.44, the open interest changed by 19 which increased total open position to 229
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 42.38, the open interest changed by 2 which increased total open position to 209
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 1.45, which was -2.95 lower than the previous day. The implied volatity was 41.96, the open interest changed by -11 which decreased total open position to 207
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 4.4, which was 2.35 higher than the previous day. The implied volatity was 49.7, the open interest changed by -6 which decreased total open position to 220
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 1.95, which was -1.05 lower than the previous day. The implied volatity was 46.65, the open interest changed by 6 which increased total open position to 225
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 3.1, which was 1.4 higher than the previous day. The implied volatity was 47.49, the open interest changed by -46 which decreased total open position to 217
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 1.65, which was -1.6 lower than the previous day. The implied volatity was 45.72, the open interest changed by 110 which increased total open position to 263
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 3.4, which was 1.65 higher than the previous day. The implied volatity was 51.46, the open interest changed by 134 which increased total open position to 150
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 1.75, which was 0.7 higher than the previous day. The implied volatity was 46.12, the open interest changed by 13 which increased total open position to 16
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 1.05, which was -4.4 lower than the previous day. The implied volatity was 43.23, the open interest changed by 2 which increased total open position to 2
