BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 01:35 PM IST
| BIOCON 28-Apr-2026 (4d) 330 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -0.12
Gamma: 0.00715
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 351.80 | 20.7 | -8.350000000000001 | 36.88 | 1 | 0 | 51 | |||||||||
| 23 Apr | 358.00 | 29.05 | -3.4499999999999993 | 39.59 | 4 | -2 | 53 | |||||||||
| 22 Apr | 357.80 | 32.5 | 0.3999999999999986 | 41.11 | 0 | 0 | 55 | |||||||||
| 21 Apr | 361.50 | 32.5 | 3.0500000000000007 | 41.11 | 6 | -1 | 58 | |||||||||
| 20 Apr | 359.05 | 29.45 | 0 | - | 0 | 0 | 59 | |||||||||
| 17 Apr | 358.10 | 29.45 | 7.449999999999999 | 35.16 | 23 | -3 | 59 | |||||||||
| 16 Apr | 350.75 | 22 | -2.3999999999999986 | 33.53 | 29 | -1 | 62 | |||||||||
| 15 Apr | 350.35 | 24 | 3.3500000000000014 | 39.96 | 26 | 2 | 62 | |||||||||
| 13 Apr | 345.00 | 21.55 | -1.75 | 41.81 | 30 | -3 | 60 | |||||||||
| 10 Apr | 348.60 | 23.3 | 1.1000000000000014 | 36.56 | 24 | 10 | 64 | |||||||||
| 9 Apr | 345.70 | 21.8 | -4.65 | 37.37 | 11 | -1 | 53 | |||||||||
| 8 Apr | 349.80 | 26.45 | 5.35 | 38.48 | 60 | 12 | 55 | |||||||||
| 7 Apr | 340.05 | 21.35 | -10.45 | 45.29 | 99 | -11 | 40 | |||||||||
| 6 Apr | 355.00 | 32.5 | 2.3 | 45.46 | 27 | 6 | 50 | |||||||||
| 2 Apr | 352.55 | 29.6 | -8.7 | 39.39 | 47 | 24 | 44 | |||||||||
| 1 Apr | 365.20 | 38.3 | 2 | 30.12 | 21 | 14 | 19 | |||||||||
| 30 Mar | 360.90 | 36 | -10.7 | 36.46 | 3 | 2 | 4 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 370.10 | 46.7 | -0.5 | 38.25 | 1 | 0 | 1 | |||||||||
| 25 Mar | 379.65 | 47.2 | -3.3 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 369.05 | 47.2 | -3.3 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 367.15 | 47.2 | -3.3 | 51.5 | 1 | 0 | 0 | |||||||||
| 20 Mar | 380.95 | 50.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 368.55 | 50.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 382.60 | 50.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 377.55 | 50.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 377.05 | 50.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 367.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 368.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 372.30 | 0 | 0 | - | 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 330 expiring on 28APR2026
Delta for 330 CE is 0.95
Historical price for 330 CE is as follows
On 24 Apr BIOCON was trading at 351.80. The strike last trading price was 20.7, which was -8.350000000000001 lower than the previous day. The implied volatity was 36.88, the open interest changed by 0 which decreased total open position to 51
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 29.05, which was -3.4499999999999993 lower than the previous day. The implied volatity was 39.59, the open interest changed by -2 which decreased total open position to 53
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 32.5, which was 0.3999999999999986 higher than the previous day. The implied volatity was 41.11, the open interest changed by 0 which decreased total open position to 55
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 32.5, which was 3.0500000000000007 higher than the previous day. The implied volatity was 41.11, the open interest changed by -1 which decreased total open position to 58
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 29.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 29.45, which was 7.449999999999999 higher than the previous day. The implied volatity was 35.16, the open interest changed by -3 which decreased total open position to 59
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 22, which was -2.3999999999999986 lower than the previous day. The implied volatity was 33.53, the open interest changed by -1 which decreased total open position to 62
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 24, which was 3.3500000000000014 higher than the previous day. The implied volatity was 39.96, the open interest changed by 2 which increased total open position to 62
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 21.55, which was -1.75 lower than the previous day. The implied volatity was 41.81, the open interest changed by -3 which decreased total open position to 60
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 23.3, which was 1.1000000000000014 higher than the previous day. The implied volatity was 36.56, the open interest changed by 10 which increased total open position to 64
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 21.8, which was -4.65 lower than the previous day. The implied volatity was 37.37, the open interest changed by -1 which decreased total open position to 53
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 26.45, which was 5.35 higher than the previous day. The implied volatity was 38.48, the open interest changed by 12 which increased total open position to 55
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 21.35, which was -10.45 lower than the previous day. The implied volatity was 45.29, the open interest changed by -11 which decreased total open position to 40
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 32.5, which was 2.3 higher than the previous day. The implied volatity was 45.46, the open interest changed by 6 which increased total open position to 50
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 29.6, which was -8.7 lower than the previous day. The implied volatity was 39.39, the open interest changed by 24 which increased total open position to 44
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 38.3, which was 2 higher than the previous day. The implied volatity was 30.12, the open interest changed by 14 which increased total open position to 19
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 36, which was -10.7 lower than the previous day. The implied volatity was 36.46, the open interest changed by 2 which increased total open position to 4
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 46.7, which was -0.5 lower than the previous day. The implied volatity was 38.25, the open interest changed by 0 which decreased total open position to 1
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 47.2, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 47.2, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 47.2, which was -3.3 lower than the previous day. The implied volatity was 51.5, 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 50.5, 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 50.5, 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 50.5, 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 50.5, 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 16 Mar BIOCON was trading at 377.05. The strike last trading price was 50.5, 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 5 Feb BIOCON was trading at 367.80. 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 4 Feb 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 3 Feb BIOCON was trading at 372.30. 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
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) 330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.14
Gamma: 0.00752
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 351.80 | 0.35 | 0.09999999999999998 | 38.11 | 47 | -23 | 179 |
| 23 Apr | 358.00 | 0.25 | -0.09999999999999998 | 39.71 | 71 | -19 | 202 |
| 22 Apr | 357.80 | 0.4 | -0.04999999999999999 | 38.69 | 72 | -12 | 221 |
| 21 Apr | 361.50 | 0.45 | -0.3 | 40.51 | 350 | -129 | 234 |
| 20 Apr | 359.05 | 0.75 | -0.25 | 39.42 | 372 | -28 | 366 |
| 17 Apr | 358.10 | 1 | -1 | 36.83 | 405 | -58 | 398 |
| 16 Apr | 350.75 | 1.95 | -0.40000000000000013 | 35.2 | 130 | -4 | 456 |
| 15 Apr | 350.35 | 2.35 | -2.1 | 35.69 | 190 | -45 | 459 |
| 13 Apr | 345.00 | 4.15 | 0.30000000000000027 | 37.92 | 207 | 45 | 503 |
| 10 Apr | 348.60 | 3.8 | -1.4000000000000004 | 35.42 | 123 | -4 | 460 |
| 9 Apr | 345.70 | 5.2 | 0.8 | 38.39 | 158 | 51 | 464 |
| 8 Apr | 349.80 | 4 | -5.3 | 37.88 | 717 | 131 | 414 |
| 7 Apr | 340.05 | 9.3 | 4.6 | 45.6 | 728 | 48 | 283 |
| 6 Apr | 355.00 | 4.45 | -1.75 | 42.04 | 201 | 31 | 235 |
| 2 Apr | 352.55 | 6.3 | 2.75 | 42.96 | 680 | 36 | 204 |
| 1 Apr | 365.20 | 3.6 | -2.4 | 41.6 | 266 | -34 | 170 |
| 30 Mar | 360.90 | 6.35 | 2.65 | 47.14 | 306 | 144 | 201 |
| 27 Mar | 370.10 | 3.65 | 1.3 | 42.63 | 58 | 14 | 60 |
| 25 Mar | 379.65 | 2.35 | -1.5 | 40.06 | 37 | 11 | 45 |
| 24 Mar | 369.05 | 3.85 | -0.65 | 40.98 | 26 | 13 | 34 |
| 23 Mar | 367.15 | 4.5 | 2.25 | 41.15 | 26 | 13 | 19 |
| 20 Mar | 380.95 | 3.75 | 1.15 | - | 6 | -4 | 6 |
| 19 Mar | 368.55 | 3.75 | 1.15 | 37.79 | 6 | -3 | 6 |
| 18 Mar | 382.60 | 2.6 | -0.65 | - | 0 | 0 | 9 |
| 17 Mar | 377.55 | 2.6 | -0.65 | 36.22 | 5 | 2 | 8 |
| 16 Mar | 377.05 | 3.3 | -6.9 | 38.78 | 6 | 2 | 2 |
| 5 Feb | 367.80 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 368.55 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 372.30 | 0 | 0 | 8.43 | 0 | 0 | 0 |
| 2 Feb | 370.15 | 0 | 0 | 7.89 | 0 | 0 | 0 |
| 1 Feb | 368.20 | 0 | 0 | 8.59 | 0 | 0 | 0 |
| 30 Jan | 366.80 | 0 | 0 | 7.55 | 0 | 0 | 0 |
| 29 Jan | 365.30 | 0 | 0 | 7.35 | 0 | 0 | 0 |
For Biocon Limited. - strike price 330 expiring on 28APR2026
Delta for 330 PE is -0.05
Historical price for 330 PE is as follows
On 24 Apr BIOCON was trading at 351.80. The strike last trading price was 0.35, which was 0.09999999999999998 higher than the previous day. The implied volatity was 38.11, the open interest changed by -23 which decreased total open position to 179
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 39.71, the open interest changed by -19 which decreased total open position to 202
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 38.69, the open interest changed by -12 which decreased total open position to 221
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 40.51, the open interest changed by -129 which decreased total open position to 234
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 39.42, the open interest changed by -28 which decreased total open position to 366
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 36.83, the open interest changed by -58 which decreased total open position to 398
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 1.95, which was -0.40000000000000013 lower than the previous day. The implied volatity was 35.2, the open interest changed by -4 which decreased total open position to 456
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 2.35, which was -2.1 lower than the previous day. The implied volatity was 35.69, the open interest changed by -45 which decreased total open position to 459
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 4.15, which was 0.30000000000000027 higher than the previous day. The implied volatity was 37.92, the open interest changed by 45 which increased total open position to 503
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 3.8, which was -1.4000000000000004 lower than the previous day. The implied volatity was 35.42, the open interest changed by -4 which decreased total open position to 460
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 5.2, which was 0.8 higher than the previous day. The implied volatity was 38.39, the open interest changed by 51 which increased total open position to 464
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 4, which was -5.3 lower than the previous day. The implied volatity was 37.88, the open interest changed by 131 which increased total open position to 414
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 9.3, which was 4.6 higher than the previous day. The implied volatity was 45.6, the open interest changed by 48 which increased total open position to 283
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 4.45, which was -1.75 lower than the previous day. The implied volatity was 42.04, the open interest changed by 31 which increased total open position to 235
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 6.3, which was 2.75 higher than the previous day. The implied volatity was 42.96, the open interest changed by 36 which increased total open position to 204
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 3.6, which was -2.4 lower than the previous day. The implied volatity was 41.6, the open interest changed by -34 which decreased total open position to 170
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 6.35, which was 2.65 higher than the previous day. The implied volatity was 47.14, the open interest changed by 144 which increased total open position to 201
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 3.65, which was 1.3 higher than the previous day. The implied volatity was 42.63, the open interest changed by 14 which increased total open position to 60
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 2.35, which was -1.5 lower than the previous day. The implied volatity was 40.06, the open interest changed by 11 which increased total open position to 45
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 3.85, which was -0.65 lower than the previous day. The implied volatity was 40.98, the open interest changed by 13 which increased total open position to 34
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 4.5, which was 2.25 higher than the previous day. The implied volatity was 41.15, the open interest changed by 13 which increased total open position to 19
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 3.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 6
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 3.75, which was 1.15 higher than the previous day. The implied volatity was 37.79, the open interest changed by -3 which decreased total open position to 6
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was 36.22, the open interest changed by 2 which increased total open position to 8
On 16 Mar BIOCON was trading at 377.05. The strike last trading price was 3.3, which was -6.9 lower than the previous day. The implied volatity was 38.78, the open interest changed by 2 which increased total open position to 2
On 5 Feb BIOCON was trading at 367.80. 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 4 Feb 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 3 Feb BIOCON was trading at 372.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.43, 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 7.89, 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 8.59, 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 7.55, 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 7.35, the open interest changed by 0 which decreased total open position to 0
