BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 04:10 PM IST
| BIOCON 28-Apr-2026 (4d) 320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -0.27
Gamma: 0.00405
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 349.85 | 40 | 0 | 60.42 | 0 | 0 | 69 | |||||||||
| 23 Apr | 358.00 | 40 | -0.29999999999999716 | 60.42 | 1 | 0 | 70 | |||||||||
| 22 Apr | 357.80 | 40.3 | 0.75 | - | 0 | 0 | 70 | |||||||||
| 21 Apr | 361.50 | 40.3 | 0.75 | 45.47 | 0 | 0 | 70 | |||||||||
| 20 Apr | 359.05 | 40.3 | 1 | 45.47 | 4 | 2 | 71 | |||||||||
| 17 Apr | 358.10 | 39.3 | 13.599999999999998 | 39.67 | 11 | -4 | 69 | |||||||||
| 16 Apr | 350.75 | 25.7 | -1.9000000000000021 | - | 0 | 0 | 73 | |||||||||
| 15 Apr | 350.35 | 25.7 | -1.9000000000000021 | - | 0 | 0 | 73 | |||||||||
| 13 Apr | 345.00 | 25.7 | -6.300000000000001 | 43.68 | 8 | -1 | 73 | |||||||||
| 10 Apr | 348.60 | 32 | 1.6000000000000014 | 38.02 | 1 | 0 | 74 | |||||||||
| 9 Apr | 345.70 | 30.4 | -3.55 | 42.28 | 7 | 3 | 74 | |||||||||
| 8 Apr | 349.80 | 35.1 | 6.8 | 42.11 | 30 | 4 | 72 | |||||||||
| 7 Apr | 340.05 | 28.1 | -12.85 | 45.91 | 41 | 9 | 69 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 355.00 | 40.95 | 2.85 | 48.54 | 9 | 5 | 60 | |||||||||
| 2 Apr | 352.55 | 37.7 | -21 | 40.97 | 63 | 50 | 54 | |||||||||
| 1 Apr | 365.20 | 58.7 | -18.55 | - | 0 | 0 | 4 | |||||||||
| 30 Mar | 360.90 | 58.7 | -18.55 | - | 0 | 1 | 0 | |||||||||
| 27 Mar | 370.10 | 58.7 | -18.55 | 53.98 | 1 | 0 | 3 | |||||||||
| 25 Mar | 379.65 | 77.25 | 19.55 | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 369.05 | 77.25 | 19.55 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 367.15 | 77.25 | 19.55 | - | 0 | 0 | 3 | |||||||||
| 20 Mar | 380.95 | 77.25 | 19.55 | - | 0 | 0 | 3 | |||||||||
| 19 Mar | 368.55 | 77.25 | 19.55 | - | 0 | 0 | 3 | |||||||||
| 18 Mar | 382.60 | 77.25 | 19.55 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 377.55 | 77.25 | 19.55 | - | 0 | 0 | 3 | |||||||||
| 3 Feb | 372.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 370.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 368.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 366.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 365.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 320 expiring on 28APR2026
Delta for 320 CE is 0.95
Historical price for 320 CE is as follows
On 24 Apr BIOCON was trading at 349.85. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 60.42, the open interest changed by 0 which decreased total open position to 69
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 40, which was -0.29999999999999716 lower than the previous day. The implied volatity was 60.42, the open interest changed by 0 which decreased total open position to 70
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 40.3, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 40.3, which was 0.75 higher than the previous day. The implied volatity was 45.47, the open interest changed by 0 which decreased total open position to 70
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 40.3, which was 1 higher than the previous day. The implied volatity was 45.47, the open interest changed by 2 which increased total open position to 71
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 39.3, which was 13.599999999999998 higher than the previous day. The implied volatity was 39.67, the open interest changed by -4 which decreased total open position to 69
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 25.7, which was -1.9000000000000021 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 25.7, which was -1.9000000000000021 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 25.7, which was -6.300000000000001 lower than the previous day. The implied volatity was 43.68, the open interest changed by -1 which decreased total open position to 73
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 32, which was 1.6000000000000014 higher than the previous day. The implied volatity was 38.02, the open interest changed by 0 which decreased total open position to 74
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 30.4, which was -3.55 lower than the previous day. The implied volatity was 42.28, the open interest changed by 3 which increased total open position to 74
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 35.1, which was 6.8 higher than the previous day. The implied volatity was 42.11, the open interest changed by 4 which increased total open position to 72
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 28.1, which was -12.85 lower than the previous day. The implied volatity was 45.91, the open interest changed by 9 which increased total open position to 69
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 40.95, which was 2.85 higher than the previous day. The implied volatity was 48.54, the open interest changed by 5 which increased total open position to 60
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 37.7, which was -21 lower than the previous day. The implied volatity was 40.97, the open interest changed by 50 which increased total open position to 54
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 58.7, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 58.7, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 58.7, which was -18.55 lower than the previous day. The implied volatity was 53.98, the open interest changed by 0 which decreased total open position to 3
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 77.25, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 77.25, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 77.25, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 77.25, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 77.25, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 77.25, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 77.25, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Feb BIOCON was trading at 372.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BIOCON was trading at 370.15. 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 1 Feb BIOCON was trading at 368.20. 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 Jan BIOCON was trading at 366.80. 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 29 Jan BIOCON was trading at 365.30. 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) 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.06
Gamma: 0.00346
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 349.85 | 0.15 | -0.05000000000000002 | 42.52 | 67 | -32 | 151 |
| 23 Apr | 358.00 | 0.2 | -0.09999999999999998 | 48.78 | 19 | -8 | 185 |
| 22 Apr | 357.80 | 0.3 | 0.04999999999999999 | 47.24 | 17 | -2 | 194 |
| 21 Apr | 361.50 | 0.25 | -0.2 | 46.31 | 136 | 28 | 227 |
| 20 Apr | 359.05 | 0.45 | -0.10000000000000003 | 44.88 | 28 | -4 | 201 |
| 17 Apr | 358.10 | 0.5 | -0.5 | 39.86 | 368 | -90 | 205 |
| 16 Apr | 350.75 | 0.95 | -0.25 | 37.65 | 67 | 20 | 295 |
| 15 Apr | 350.35 | 1.2 | -1.3499999999999999 | 38.78 | 211 | 79 | 275 |
| 13 Apr | 345.00 | 2.45 | 0.15000000000000036 | 40.39 | 97 | 12 | 196 |
| 10 Apr | 348.60 | 2.3 | -0.9000000000000004 | 38.4 | 94 | 6 | 182 |
| 9 Apr | 345.70 | 3.2 | 0.45 | 40.42 | 88 | -2 | 169 |
| 8 Apr | 349.80 | 2.45 | -4 | 39.98 | 292 | -20 | 172 |
| 7 Apr | 340.05 | 6.5 | 3.35 | 47.76 | 540 | 63 | 199 |
| 6 Apr | 355.00 | 2.95 | -1.4 | 44.27 | 145 | 21 | 137 |
| 2 Apr | 352.55 | 4.5 | 2.1 | 45.45 | 407 | 28 | 117 |
| 1 Apr | 365.20 | 2.45 | -2 | 43.65 | 79 | 24 | 89 |
| 30 Mar | 360.90 | 4.6 | -2.95 | 49.02 | 83 | 63 | 63 |
| 27 Mar | 370.10 | 7.55 | 0 | 14.47 | 0 | 0 | 0 |
| 25 Mar | 379.65 | 7.55 | 0 | 16.62 | 0 | 0 | 0 |
| 24 Mar | 369.05 | 7.55 | 0 | 13.82 | 0 | 0 | 0 |
| 23 Mar | 367.15 | 7.55 | 0 | 12.98 | 0 | 0 | 0 |
| 20 Mar | 380.95 | 7.55 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 368.55 | 7.55 | 0 | 13 | 0 | 0 | 0 |
| 18 Mar | 382.60 | 7.55 | 0 | 15.12 | 0 | 0 | 0 |
| 17 Mar | 377.55 | 7.55 | 0 | 14.23 | 0 | 0 | 0 |
| 3 Feb | 372.30 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 370.15 | 0 | 0 | 9.46 | 0 | 0 | 0 |
| 1 Feb | 368.20 | 0 | 0 | 8.75 | 0 | 0 | 0 |
| 30 Jan | 366.80 | 0 | 0 | 9.11 | 0 | 0 | 0 |
| 29 Jan | 365.30 | 0 | 0 | 8.92 | 0 | 0 | 0 |
For Biocon Limited. - strike price 320 expiring on 28APR2026
Delta for 320 PE is -0.02
Historical price for 320 PE is as follows
On 24 Apr BIOCON was trading at 349.85. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 42.52, the open interest changed by -32 which decreased total open position to 151
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 48.78, the open interest changed by -8 which decreased total open position to 185
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 0.3, which was 0.04999999999999999 higher than the previous day. The implied volatity was 47.24, the open interest changed by -2 which decreased total open position to 194
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 46.31, the open interest changed by 28 which increased total open position to 227
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 0.45, which was -0.10000000000000003 lower than the previous day. The implied volatity was 44.88, the open interest changed by -4 which decreased total open position to 201
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 39.86, the open interest changed by -90 which decreased total open position to 205
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 37.65, the open interest changed by 20 which increased total open position to 295
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 1.2, which was -1.3499999999999999 lower than the previous day. The implied volatity was 38.78, the open interest changed by 79 which increased total open position to 275
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 2.45, which was 0.15000000000000036 higher than the previous day. The implied volatity was 40.39, the open interest changed by 12 which increased total open position to 196
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 2.3, which was -0.9000000000000004 lower than the previous day. The implied volatity was 38.4, the open interest changed by 6 which increased total open position to 182
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 3.2, which was 0.45 higher than the previous day. The implied volatity was 40.42, the open interest changed by -2 which decreased total open position to 169
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 2.45, which was -4 lower than the previous day. The implied volatity was 39.98, the open interest changed by -20 which decreased total open position to 172
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 6.5, which was 3.35 higher than the previous day. The implied volatity was 47.76, the open interest changed by 63 which increased total open position to 199
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 2.95, which was -1.4 lower than the previous day. The implied volatity was 44.27, the open interest changed by 21 which increased total open position to 137
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 4.5, which was 2.1 higher than the previous day. The implied volatity was 45.45, the open interest changed by 28 which increased total open position to 117
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 2.45, which was -2 lower than the previous day. The implied volatity was 43.65, the open interest changed by 24 which increased total open position to 89
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 4.6, which was -2.95 lower than the previous day. The implied volatity was 49.02, the open interest changed by 63 which increased total open position to 63
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 14.47, 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 7.55, which was 0 lower than the previous day. The implied volatity was 16.62, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 13.82, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 12.98, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 7.55, 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 19 Mar BIOCON was trading at 368.55. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 13, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 15.12, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 14.23, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BIOCON was trading at 372.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BIOCON was trading at 370.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.46, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BIOCON was trading at 368.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.75, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BIOCON was trading at 366.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.11, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BIOCON was trading at 365.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.92, the open interest changed by 0 which decreased total open position to 0
