BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 04:10 PM IST
| BIOCON 28-Apr-2026 (4d) 335 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0
Theta: -0.6
Gamma: 0.00999
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 349.85 | 24.85 | 0 | 57.77 | 0 | 0 | 64 | |||||||||
| 23 Apr | 358.00 | 24.85 | -0.09999999999999787 | 57.77 | 1 | 0 | 64 | |||||||||
| 22 Apr | 357.80 | 24.95 | 0 | - | 0 | 0 | 64 | |||||||||
| 21 Apr | 361.50 | 24.95 | 0 | - | 0 | 0 | 64 | |||||||||
| 20 Apr | 359.05 | 24.95 | 0 | - | 0 | 0 | 64 | |||||||||
| 17 Apr | 358.10 | 24.95 | 8 | 32.29 | 27 | 1 | 65 | |||||||||
| 16 Apr | 350.75 | 16.95 | -2.8000000000000007 | 36.29 | 23 | 0 | 64 | |||||||||
| 15 Apr | 350.35 | 19.65 | 2.099999999999998 | 37.44 | 24 | 5 | 63 | |||||||||
| 13 Apr | 345.00 | 18 | -1.6000000000000014 | 39.26 | 36 | 6 | 59 | |||||||||
| 10 Apr | 348.60 | 19.3 | 0.9000000000000021 | 35.82 | 34 | 3 | 52 | |||||||||
| 9 Apr | 345.70 | 18.4 | -4.2 | 37.23 | 25 | -1 | 48 | |||||||||
| 8 Apr | 349.80 | 22.6 | 4.65 | 37.6 | 57 | 2 | 49 | |||||||||
| 7 Apr | 340.05 | 17.8 | -10.45 | 43.23 | 101 | 0 | 46 | |||||||||
| 6 Apr | 355.00 | 28.45 | 2.05 | 43.83 | 15 | 4 | 44 | |||||||||
| 2 Apr | 352.55 | 25.85 | -8.4 | 38.69 | 55 | 27 | 40 | |||||||||
| 1 Apr | 365.20 | 34.25 | -7.75 | 31.64 | 9 | 0 | 4 | |||||||||
| 30 Mar | 360.90 | 42 | -1.5 | - | 0 | 0 | 4 | |||||||||
| 27 Mar | 370.10 | 42 | -1.5 | 36.08 | 3 | 0 | 1 | |||||||||
| 25 Mar | 379.65 | 43.5 | -19.6 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 369.05 | 43.5 | -19.6 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 367.15 | 43.5 | -19.6 | 48.94 | 1 | 0 | 0 | |||||||||
| 20 Mar | 380.95 | 63.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 368.55 | 63.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 382.60 | 63.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 377.55 | 63.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 377.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 335 expiring on 28APR2026
Delta for 335 CE is 0.83
Historical price for 335 CE is as follows
On 24 Apr BIOCON was trading at 349.85. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 57.77, the open interest changed by 0 which decreased total open position to 64
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 24.85, which was -0.09999999999999787 lower than the previous day. The implied volatity was 57.77, the open interest changed by 0 which decreased total open position to 64
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 24.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 24.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 24.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 24.95, which was 8 higher than the previous day. The implied volatity was 32.29, the open interest changed by 1 which increased total open position to 65
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 16.95, which was -2.8000000000000007 lower than the previous day. The implied volatity was 36.29, the open interest changed by 0 which decreased total open position to 64
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 19.65, which was 2.099999999999998 higher than the previous day. The implied volatity was 37.44, the open interest changed by 5 which increased total open position to 63
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 18, which was -1.6000000000000014 lower than the previous day. The implied volatity was 39.26, the open interest changed by 6 which increased total open position to 59
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 19.3, which was 0.9000000000000021 higher than the previous day. The implied volatity was 35.82, the open interest changed by 3 which increased total open position to 52
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 18.4, which was -4.2 lower than the previous day. The implied volatity was 37.23, the open interest changed by -1 which decreased total open position to 48
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 22.6, which was 4.65 higher than the previous day. The implied volatity was 37.6, the open interest changed by 2 which increased total open position to 49
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 17.8, which was -10.45 lower than the previous day. The implied volatity was 43.23, the open interest changed by 0 which decreased total open position to 46
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 28.45, which was 2.05 higher than the previous day. The implied volatity was 43.83, the open interest changed by 4 which increased total open position to 44
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 25.85, which was -8.4 lower than the previous day. The implied volatity was 38.69, the open interest changed by 27 which increased total open position to 40
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 34.25, which was -7.75 lower than the previous day. The implied volatity was 31.64, 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 42, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 42, which was -1.5 lower than the previous day. The implied volatity was 36.08, 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 43.5, which was -19.6 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 43.5, which was -19.6 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 43.5, which was -19.6 lower than the previous day. The implied volatity was 48.94, 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 63.1, 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 63.1, 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 63.1, 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 63.1, 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 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) 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0
Theta: -0.23
Gamma: 0.01458
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 349.85 | 0.65 | 0.25 | 32.99 | 266 | 81 | 264 |
| 23 Apr | 358.00 | 0.4 | -0.04999999999999999 | 35.71 | 27 | 3 | 182 |
| 22 Apr | 357.80 | 0.45 | -0.14999999999999997 | 34.3 | 41 | -31 | 180 |
| 21 Apr | 361.50 | 0.6 | -0.4 | 37.7 | 273 | -104 | 211 |
| 20 Apr | 359.05 | 1 | -0.44999999999999996 | 35.4 | 259 | 97 | 314 |
| 17 Apr | 358.10 | 1.3 | -1.55 | 34.4 | 213 | 16 | 217 |
| 16 Apr | 350.75 | 2.75 | -0.4500000000000002 | 33.62 | 135 | 26 | 201 |
| 15 Apr | 350.35 | 3.15 | -2.5000000000000004 | 34.06 | 106 | -7 | 174 |
| 13 Apr | 345.00 | 5.4 | 0.3000000000000007 | 37.15 | 212 | 14 | 181 |
| 10 Apr | 348.60 | 5.05 | -1.6000000000000005 | 35.22 | 186 | 9 | 167 |
| 9 Apr | 345.70 | 6.6 | 0.9 | 37.55 | 152 | -14 | 157 |
| 8 Apr | 349.80 | 5.15 | -5.8 | 37.16 | 411 | -41 | 170 |
| 7 Apr | 340.05 | 10.95 | 5.3 | 44.25 | 475 | 140 | 212 |
| 6 Apr | 355.00 | 5.55 | -1.75 | 41.36 | 82 | 1 | 74 |
| 2 Apr | 352.55 | 7.75 | 3.35 | 42.72 | 246 | 56 | 76 |
| 1 Apr | 365.20 | 4.4 | -2.45 | 40.79 | 13 | -4 | 20 |
| 30 Mar | 360.90 | 7.05 | 3.7 | 45.04 | 28 | 17 | 24 |
| 27 Mar | 370.10 | 3.35 | -1.65 | 37.99 | 5 | 2 | 5 |
| 25 Mar | 379.65 | 5 | 2 | - | 0 | 0 | 3 |
| 24 Mar | 369.05 | 5 | 2 | 41.56 | 1 | 0 | 2 |
| 23 Mar | 367.15 | 3 | -0.5 | - | 0 | 0 | 2 |
| 20 Mar | 380.95 | 3.5 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 368.55 | 3.5 | 0 | 9.11 | 0 | 0 | 0 |
| 18 Mar | 382.60 | 3.5 | 0 | 12.3 | 0 | 0 | 0 |
| 17 Mar | 377.55 | 3.5 | 0 | 10.48 | 0 | 0 | 0 |
| 16 Mar | 377.05 | 0 | 0 | - | 0 | 0 | 0 |
For Biocon Limited. - strike price 335 expiring on 28APR2026
Delta for 335 PE is -0.11
Historical price for 335 PE is as follows
On 24 Apr BIOCON was trading at 349.85. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was 32.99, the open interest changed by 81 which increased total open position to 264
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 35.71, the open interest changed by 3 which increased total open position to 182
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 0.45, which was -0.14999999999999997 lower than the previous day. The implied volatity was 34.3, the open interest changed by -31 which decreased total open position to 180
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 37.7, the open interest changed by -104 which decreased total open position to 211
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 1, which was -0.44999999999999996 lower than the previous day. The implied volatity was 35.4, the open interest changed by 97 which increased total open position to 314
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 1.3, which was -1.55 lower than the previous day. The implied volatity was 34.4, the open interest changed by 16 which increased total open position to 217
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 2.75, which was -0.4500000000000002 lower than the previous day. The implied volatity was 33.62, the open interest changed by 26 which increased total open position to 201
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 3.15, which was -2.5000000000000004 lower than the previous day. The implied volatity was 34.06, the open interest changed by -7 which decreased total open position to 174
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 5.4, which was 0.3000000000000007 higher than the previous day. The implied volatity was 37.15, the open interest changed by 14 which increased total open position to 181
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 5.05, which was -1.6000000000000005 lower than the previous day. The implied volatity was 35.22, the open interest changed by 9 which increased total open position to 167
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 6.6, which was 0.9 higher than the previous day. The implied volatity was 37.55, the open interest changed by -14 which decreased total open position to 157
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 5.15, which was -5.8 lower than the previous day. The implied volatity was 37.16, the open interest changed by -41 which decreased total open position to 170
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 10.95, which was 5.3 higher than the previous day. The implied volatity was 44.25, the open interest changed by 140 which increased total open position to 212
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 5.55, which was -1.75 lower than the previous day. The implied volatity was 41.36, the open interest changed by 1 which increased total open position to 74
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 7.75, which was 3.35 higher than the previous day. The implied volatity was 42.72, the open interest changed by 56 which increased total open position to 76
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 4.4, which was -2.45 lower than the previous day. The implied volatity was 40.79, the open interest changed by -4 which decreased total open position to 20
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 7.05, which was 3.7 higher than the previous day. The implied volatity was 45.04, the open interest changed by 17 which increased total open position to 24
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 3.35, which was -1.65 lower than the previous day. The implied volatity was 37.99, the open interest changed by 2 which increased total open position to 5
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 5, which was 2 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 5, which was 2 higher than the previous day. The implied volatity was 41.56, the open interest changed by 0 which decreased total open position to 2
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 3.5, 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 3.5, 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 18 Mar BIOCON was trading at 382.60. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 12.3, 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 3.5, which was 0 lower than the previous day. The implied volatity was 10.48, 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 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
