BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 01:37 PM IST
| BIOCON 28-Apr-2026 (4d) 325 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 351.95 | 36.1 | 1.3999999999999986 | - | 0 | 0 | 25 | |||||||||
| 23 Apr | 358.00 | 36.1 | 1.3999999999999986 | - | 0 | 0 | 25 | |||||||||
| 22 Apr | 357.80 | 36.1 | 1.3999999999999986 | - | 0 | 0 | 25 | |||||||||
| 21 Apr | 361.50 | 36.1 | 1.3999999999999986 | 39.96 | 0 | 0 | 25 | |||||||||
| 20 Apr | 359.05 | 36.1 | 2.25 | 39.96 | 7 | -3 | 24 | |||||||||
| 17 Apr | 358.10 | 33.85 | 4.600000000000001 | 26.33 | 5 | -2 | 26 | |||||||||
| 16 Apr | 350.75 | 29.25 | 1.6999999999999993 | 43.9 | 0 | 0 | 28 | |||||||||
| 15 Apr | 350.35 | 29.25 | 6.050000000000001 | 43.9 | 7 | -3 | 28 | |||||||||
| 13 Apr | 345.00 | 23.2 | -3.1000000000000014 | 42.64 | 2 | 1 | 31 | |||||||||
| 10 Apr | 348.60 | 26.3 | 1.1000000000000014 | - | 0 | 0 | 30 | |||||||||
| 9 Apr | 345.70 | 26.3 | -5.6 | 40.96 | 3 | 0 | 30 | |||||||||
| 8 Apr | 349.80 | 31.9 | 7.4 | 45.55 | 12 | -1 | 27 | |||||||||
| 7 Apr | 340.05 | 24.5 | -47.25 | 45.24 | 46 | 28 | 28 | |||||||||
| 6 Apr | 355.00 | 71.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 352.55 | 71.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 365.20 | 71.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 360.90 | 71.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 370.10 | 71.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 379.65 | 71.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 369.05 | 71.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 367.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 380.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 368.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 382.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 377.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 325 expiring on 28APR2026
Delta for 325 CE is -
Historical price for 325 CE is as follows
On 24 Apr BIOCON was trading at 351.95. The strike last trading price was 36.1, which was 1.3999999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 36.1, which was 1.3999999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 36.1, which was 1.3999999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 36.1, which was 1.3999999999999986 higher than the previous day. The implied volatity was 39.96, the open interest changed by 0 which decreased total open position to 25
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 36.1, which was 2.25 higher than the previous day. The implied volatity was 39.96, the open interest changed by -3 which decreased total open position to 24
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 33.85, which was 4.600000000000001 higher than the previous day. The implied volatity was 26.33, the open interest changed by -2 which decreased total open position to 26
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 29.25, which was 1.6999999999999993 higher than the previous day. The implied volatity was 43.9, the open interest changed by 0 which decreased total open position to 28
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 29.25, which was 6.050000000000001 higher than the previous day. The implied volatity was 43.9, the open interest changed by -3 which decreased total open position to 28
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 23.2, which was -3.1000000000000014 lower than the previous day. The implied volatity was 42.64, the open interest changed by 1 which increased total open position to 31
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 26.3, which was 1.1000000000000014 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 26.3, which was -5.6 lower than the previous day. The implied volatity was 40.96, the open interest changed by 0 which decreased total open position to 30
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 31.9, which was 7.4 higher than the previous day. The implied volatity was 45.55, the open interest changed by -1 which decreased total open position to 27
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 24.5, which was -47.25 lower than the previous day. The implied volatity was 45.24, the open interest changed by 28 which increased total open position to 28
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 71.75, 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 71.75, 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 71.75, 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 30 Mar BIOCON was trading at 360.90. The strike last trading price was 71.75, 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 27 Mar BIOCON was trading at 370.10. The strike last trading price was 71.75, 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 25 Mar BIOCON was trading at 379.65. The strike last trading price was 71.75, 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 24 Mar BIOCON was trading at 369.05. The strike last trading price was 71.75, 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 23 Mar BIOCON was trading at 367.15. 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 20 Mar BIOCON was trading at 380.95. 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 19 Mar BIOCON was trading at 368.55. 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 18 Mar BIOCON was trading at 382.60. 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 17 Mar BIOCON was trading at 377.55. 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) 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.08
Gamma: 0.00437
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 351.95 | 0.2 | 0 | 41.12 | 12 | -9 | 94 |
| 23 Apr | 358.00 | 0.2 | -0.09999999999999998 | 43.93 | 26 | -6 | 104 |
| 22 Apr | 357.80 | 0.3 | -0.04999999999999999 | 42.12 | 30 | -6 | 113 |
| 21 Apr | 361.50 | 0.35 | -0.20000000000000007 | 43.66 | 5 | 0 | 119 |
| 20 Apr | 359.05 | 0.55 | -0.1499999999999999 | 42.02 | 47 | -20 | 120 |
| 17 Apr | 358.10 | 0.7 | -0.75 | 38.04 | 122 | 25 | 155 |
| 16 Apr | 350.75 | 1.4 | -0.30000000000000004 | 36.63 | 57 | 4 | 131 |
| 15 Apr | 350.35 | 1.7 | -1.6500000000000001 | 36.96 | 29 | 2 | 128 |
| 13 Apr | 345.00 | 3.2 | 0.20000000000000018 | 38.75 | 80 | 7 | 126 |
| 10 Apr | 348.60 | 3 | -1.0999999999999996 | 36.92 | 25 | 6 | 119 |
| 9 Apr | 345.70 | 4.1 | 0.8 | 39.42 | 42 | 7 | 113 |
| 8 Apr | 349.80 | 3.2 | -4.5 | 39.21 | 111 | -4 | 105 |
| 7 Apr | 340.05 | 7.6 | 3.75 | 45.99 | 267 | 38 | 108 |
| 6 Apr | 355.00 | 3.75 | -1.3 | 43.69 | 63 | 16 | 71 |
| 2 Apr | 352.55 | 5.05 | -0.05 | 43.17 | 171 | 46 | 67 |
| 1 Apr | 365.20 | 5.3 | 3.05 | - | 0 | 0 | 21 |
| 30 Mar | 360.90 | 5.3 | 3.05 | 47.66 | 29 | 21 | 21 |
| 27 Mar | 370.10 | 2.25 | 0 | 13.4 | 0 | 0 | 0 |
| 25 Mar | 379.65 | 2.25 | 0 | 14.57 | 0 | 0 | 0 |
| 24 Mar | 369.05 | 2.25 | 0 | 12.76 | 0 | 0 | 0 |
| 23 Mar | 367.15 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 380.95 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 368.55 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 382.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 377.55 | 0 | 0 | - | 0 | 0 | 0 |
For Biocon Limited. - strike price 325 expiring on 28APR2026
Delta for 325 PE is -0.03
Historical price for 325 PE is as follows
On 24 Apr BIOCON was trading at 351.95. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 41.12, the open interest changed by -9 which decreased total open position to 94
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 43.93, the open interest changed by -6 which decreased total open position to 104
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 0.3, which was -0.04999999999999999 lower than the previous day. The implied volatity was 42.12, the open interest changed by -6 which decreased total open position to 113
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 0.35, which was -0.20000000000000007 lower than the previous day. The implied volatity was 43.66, the open interest changed by 0 which decreased total open position to 119
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 0.55, which was -0.1499999999999999 lower than the previous day. The implied volatity was 42.02, the open interest changed by -20 which decreased total open position to 120
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 0.7, which was -0.75 lower than the previous day. The implied volatity was 38.04, the open interest changed by 25 which increased total open position to 155
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 1.4, which was -0.30000000000000004 lower than the previous day. The implied volatity was 36.63, the open interest changed by 4 which increased total open position to 131
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 1.7, which was -1.6500000000000001 lower than the previous day. The implied volatity was 36.96, the open interest changed by 2 which increased total open position to 128
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 3.2, which was 0.20000000000000018 higher than the previous day. The implied volatity was 38.75, the open interest changed by 7 which increased total open position to 126
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 3, which was -1.0999999999999996 lower than the previous day. The implied volatity was 36.92, the open interest changed by 6 which increased total open position to 119
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 4.1, which was 0.8 higher than the previous day. The implied volatity was 39.42, the open interest changed by 7 which increased total open position to 113
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 3.2, which was -4.5 lower than the previous day. The implied volatity was 39.21, the open interest changed by -4 which decreased total open position to 105
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 7.6, which was 3.75 higher than the previous day. The implied volatity was 45.99, the open interest changed by 38 which increased total open position to 108
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 3.75, which was -1.3 lower than the previous day. The implied volatity was 43.69, the open interest changed by 16 which increased total open position to 71
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 5.05, which was -0.05 lower than the previous day. The implied volatity was 43.17, the open interest changed by 46 which increased total open position to 67
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 5.3, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 5.3, which was 3.05 higher than the previous day. The implied volatity was 47.66, the open interest changed by 21 which increased total open position to 21
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 13.4, 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 2.25, which was 0 lower than the previous day. The implied volatity was 14.57, 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 2.25, which was 0 lower than the previous day. The implied volatity was 12.76, 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 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 20 Mar BIOCON was trading at 380.95. 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 19 Mar BIOCON was trading at 368.55. 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 18 Mar BIOCON was trading at 382.60. 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 17 Mar BIOCON was trading at 377.55. 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
