BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 01:37 PM IST
| BIOCON 28-Apr-2026 (4d) 315 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 351.95 | 43.5 | 0.3500000000000014 | - | 0 | 0 | 31 | |||||||||
| 23 Apr | 358.00 | 43.5 | 0.3500000000000014 | 49.96 | 0 | 0 | 31 | |||||||||
| 22 Apr | 357.80 | 43.5 | -3.700000000000003 | 49.96 | 1 | 0 | 32 | |||||||||
| 21 Apr | 361.50 | 47.2 | 2.6000000000000014 | 52.9 | 2 | 0 | 32 | |||||||||
| 20 Apr | 359.05 | 44.6 | 2.6000000000000014 | 47.16 | 2 | -1 | 32 | |||||||||
| 17 Apr | 358.10 | 42 | 11.7 | 34.6 | 1 | 0 | 33 | |||||||||
| 16 Apr | 350.75 | 30.3 | -1.6499999999999986 | - | 0 | 0 | 33 | |||||||||
| 15 Apr | 350.35 | 30.3 | -1.6499999999999986 | - | 0 | 0 | 33 | |||||||||
| 13 Apr | 345.00 | 30.3 | -5.550000000000001 | 46.66 | 6 | -3 | 34 | |||||||||
| 10 Apr | 348.60 | 35.85 | 1.8000000000000043 | 42.07 | 2 | 0 | 38 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 345.70 | 34.1 | -6.25 | 40.48 | 3 | 0 | 38 | |||||||||
| 8 Apr | 349.80 | 40.35 | 8.35 | 46.26 | 17 | -2 | 38 | |||||||||
| 7 Apr | 340.05 | 31.85 | -48.9 | 46.34 | 62 | 40 | 40 | |||||||||
| 6 Apr | 355.00 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 352.55 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 365.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 360.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 370.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 379.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 315 expiring on 28APR2026
Delta for 315 CE is -
Historical price for 315 CE is as follows
On 24 Apr BIOCON was trading at 351.95. The strike last trading price was 43.5, which was 0.3500000000000014 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 43.5, which was 0.3500000000000014 higher than the previous day. The implied volatity was 49.96, the open interest changed by 0 which decreased total open position to 31
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 43.5, which was -3.700000000000003 lower than the previous day. The implied volatity was 49.96, the open interest changed by 0 which decreased total open position to 32
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 47.2, which was 2.6000000000000014 higher than the previous day. The implied volatity was 52.9, the open interest changed by 0 which decreased total open position to 32
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 44.6, which was 2.6000000000000014 higher than the previous day. The implied volatity was 47.16, the open interest changed by -1 which decreased total open position to 32
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 42, which was 11.7 higher than the previous day. The implied volatity was 34.6, the open interest changed by 0 which decreased total open position to 33
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 30.3, which was -1.6499999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 30.3, which was -1.6499999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 30.3, which was -5.550000000000001 lower than the previous day. The implied volatity was 46.66, the open interest changed by -3 which decreased total open position to 34
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 35.85, which was 1.8000000000000043 higher than the previous day. The implied volatity was 42.07, the open interest changed by 0 which decreased total open position to 38
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 34.1, which was -6.25 lower than the previous day. The implied volatity was 40.48, the open interest changed by 0 which decreased total open position to 38
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 40.35, which was 8.35 higher than the previous day. The implied volatity was 46.26, the open interest changed by -2 which decreased total open position to 38
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 31.85, which was -48.9 lower than the previous day. The implied volatity was 46.34, the open interest changed by 40 which increased total open position to 40
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 80.75, 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 80.75, 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
On 30 Mar BIOCON was trading at 360.90. 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 27 Mar BIOCON was trading at 370.10. 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 25 Mar BIOCON was trading at 379.65. 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) 315 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.06
Gamma: 0.00237
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 351.95 | 0.15 | 0 | 51.48 | 1 | 0 | 20 |
| 23 Apr | 358.00 | 0.15 | -0.05000000000000002 | 54.87 | 3 | -1 | 22 |
| 22 Apr | 357.80 | 0.2 | 0.2 | 48.85 | 0 | 0 | 23 |
| 21 Apr | 361.50 | 0.2 | -0.09999999999999998 | 48.85 | 1 | 0 | 24 |
| 20 Apr | 359.05 | 0.3 | -0.15000000000000002 | 46.53 | 19 | -9 | 25 |
| 17 Apr | 358.10 | 0.45 | -0.39999999999999997 | 43.14 | 13 | -3 | 35 |
| 16 Apr | 350.75 | 0.85 | -0.09999999999999998 | 40.48 | 10 | 2 | 38 |
| 15 Apr | 350.35 | 0.95 | -1 | 40.49 | 30 | 2 | 35 |
| 13 Apr | 345.00 | 1.95 | 0.19999999999999996 | 42.03 | 12 | 6 | 33 |
| 10 Apr | 348.60 | 1.7 | -0.7500000000000002 | 39.29 | 10 | 1 | 27 |
| 9 Apr | 345.70 | 2.4 | 0.35 | 40.97 | 21 | 7 | 25 |
| 8 Apr | 349.80 | 1.9 | -3.45 | 41.03 | 55 | 6 | 18 |
| 7 Apr | 340.05 | 5.2 | 3.8 | 48.05 | 59 | 13 | 13 |
| 6 Apr | 355.00 | 1.4 | 0 | 14.13 | 0 | 0 | 0 |
| 2 Apr | 352.55 | 1.4 | 0 | 12.63 | 0 | 0 | 0 |
| 1 Apr | 365.20 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 360.90 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 370.10 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 379.65 | 0 | 0 | - | 0 | 0 | 0 |
For Biocon Limited. - strike price 315 expiring on 28APR2026
Delta for 315 PE is -0.02
Historical price for 315 PE is as follows
On 24 Apr BIOCON was trading at 351.95. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 51.48, 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 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 54.87, the open interest changed by -1 which decreased total open position to 22
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was 48.85, the open interest changed by 0 which decreased total open position to 23
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 48.85, the open interest changed by 0 which decreased total open position to 24
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was 46.53, the open interest changed by -9 which decreased total open position to 25
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 0.45, which was -0.39999999999999997 lower than the previous day. The implied volatity was 43.14, the open interest changed by -3 which decreased total open position to 35
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 0.85, which was -0.09999999999999998 lower than the previous day. The implied volatity was 40.48, the open interest changed by 2 which increased total open position to 38
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 0.95, which was -1 lower than the previous day. The implied volatity was 40.49, the open interest changed by 2 which increased total open position to 35
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 1.95, which was 0.19999999999999996 higher than the previous day. The implied volatity was 42.03, the open interest changed by 6 which increased total open position to 33
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 1.7, which was -0.7500000000000002 lower than the previous day. The implied volatity was 39.29, the open interest changed by 1 which increased total open position to 27
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 2.4, which was 0.35 higher than the previous day. The implied volatity was 40.97, the open interest changed by 7 which increased total open position to 25
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 1.9, which was -3.45 lower than the previous day. The implied volatity was 41.03, the open interest changed by 6 which increased total open position to 18
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 5.2, which was 3.8 higher than the previous day. The implied volatity was 48.05, the open interest changed by 13 which increased total open position to 13
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 14.13, 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 1.4, which was 0 lower than the previous day. The implied volatity was 12.63, 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
On 30 Mar BIOCON was trading at 360.90. 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 27 Mar BIOCON was trading at 370.10. 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 25 Mar BIOCON was trading at 379.65. 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
