BIOCON
Biocon Limited.
Historical option data for BIOCON
13 Apr 2026 04:11 PM IST
| BIOCON 28-Apr-2026 (14d) 350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0
Theta: -0.35
Gamma: 0.01551
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 345.00 | 8.75 | -1.5 | 36.13 | 1,412 | 187 | 917 | |||||||||
| 10 Apr | 348.60 | 10 | 0.09999999999999964 | 33.09 | 1,119 | -22 | 720 | |||||||||
| 9 Apr | 345.70 | 9.75 | -3.05 | 35.51 | 1,175 | 226 | 733 | |||||||||
| 8 Apr | 349.80 | 13 | 3 | 36.05 | 2,232 | -10 | 516 | |||||||||
| 7 Apr | 340.05 | 9.8 | -7.1 | 40.45 | 1,447 | 257 | 524 | |||||||||
| 6 Apr | 355.00 | 17.5 | 1.15 | 39.33 | 618 | 46 | 266 | |||||||||
| 2 Apr | 352.55 | 15.95 | -8.25 | 36.51 | 1,005 | 41 | 221 | |||||||||
| 1 Apr | 365.20 | 24.3 | 2.2 | 36.46 | 66 | 6 | 181 | |||||||||
| 30 Mar | 360.90 | 21.6 | -7.4 | 36.03 | 255 | -66 | 174 | |||||||||
| 27 Mar | 370.10 | 29 | -8.3 | 31.99 | 95 | 18 | 240 | |||||||||
| 25 Mar | 379.65 | 37.3 | 7.2 | 36.59 | 11 | -5 | 222 | |||||||||
| 24 Mar | 369.05 | 30.2 | 0.35 | 36.09 | 22 | 1 | 225 | |||||||||
| 23 Mar | 367.15 | 29.75 | -7.25 | 39.6 | 236 | 210 | 224 | |||||||||
| 20 Mar | 380.95 | 37 | 8.3 | 30.04 | 12 | -3 | 14 | |||||||||
| 19 Mar | 368.55 | 29.1 | -10.9 | 31.82 | 10 | 7 | 16 | |||||||||
| 18 Mar | 382.60 | 40 | 0 | 32.09 | 3 | 0 | 8 | |||||||||
| 17 Mar | 377.55 | 40 | 5 | 44.05 | 1 | 0 | 9 | |||||||||
| 16 Mar | 377.05 | 35 | -7.5 | 29.76 | 4 | 1 | 8 | |||||||||
| 13 Mar | 383.55 | 42.5 | -7.5 | 31.87 | 9 | 3 | 7 | |||||||||
| 12 Mar | 392.20 | 53.6 | 0.1 | - | 6 | 0 | 4 | |||||||||
| 11 Mar | 395.35 | 53.6 | 0.1 | 37.86 | 6 | 0 | 4 | |||||||||
| 10 Mar | 395.80 | 53.5 | 8.5 | 35.21 | 5 | 0 | 3 | |||||||||
| 9 Mar | 389.70 | 45 | -0.75 | 14.77 | 2 | 1 | 4 | |||||||||
| 6 Mar | 390.70 | 45.75 | 0.7 | 22.73 | 2 | -1 | 4 | |||||||||
| 5 Mar | 386.80 | 45.05 | 5.05 | 21.14 | 2 | 1 | 6 | |||||||||
| 4 Mar | 378.35 | 40 | -11 | 33.94 | 2 | 1 | 4 | |||||||||
| 2 Mar | 387.95 | 51 | 13.3 | - | 0 | 0 | 3 | |||||||||
| 27 Feb | 389.80 | 51 | 13.3 | - | 0 | 0 | 3 | |||||||||
| 26 Feb | 394.85 | 51 | 13.3 | - | 0 | 0 | 3 | |||||||||
| 25 Feb | 395.85 | 51 | 13.3 | 21.34 | 3 | 2 | 2 | |||||||||
| 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 350 expiring on 28APR2026
Delta for 350 CE is 0.47
Historical price for 350 CE is as follows
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 8.75, which was -1.5 lower than the previous day. The implied volatity was 36.13, the open interest changed by 187 which increased total open position to 917
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 10, which was 0.09999999999999964 higher than the previous day. The implied volatity was 33.09, the open interest changed by -22 which decreased total open position to 720
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 9.75, which was -3.05 lower than the previous day. The implied volatity was 35.51, the open interest changed by 226 which increased total open position to 733
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 13, which was 3 higher than the previous day. The implied volatity was 36.05, the open interest changed by -10 which decreased total open position to 516
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 9.8, which was -7.1 lower than the previous day. The implied volatity was 40.45, the open interest changed by 257 which increased total open position to 524
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 17.5, which was 1.15 higher than the previous day. The implied volatity was 39.33, the open interest changed by 46 which increased total open position to 266
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 15.95, which was -8.25 lower than the previous day. The implied volatity was 36.51, the open interest changed by 41 which increased total open position to 221
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 24.3, which was 2.2 higher than the previous day. The implied volatity was 36.46, the open interest changed by 6 which increased total open position to 181
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 21.6, which was -7.4 lower than the previous day. The implied volatity was 36.03, the open interest changed by -66 which decreased total open position to 174
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 29, which was -8.3 lower than the previous day. The implied volatity was 31.99, the open interest changed by 18 which increased total open position to 240
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 37.3, which was 7.2 higher than the previous day. The implied volatity was 36.59, the open interest changed by -5 which decreased total open position to 222
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 30.2, which was 0.35 higher than the previous day. The implied volatity was 36.09, the open interest changed by 1 which increased total open position to 225
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 29.75, which was -7.25 lower than the previous day. The implied volatity was 39.6, the open interest changed by 210 which increased total open position to 224
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 37, which was 8.3 higher than the previous day. The implied volatity was 30.04, the open interest changed by -3 which decreased total open position to 14
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 29.1, which was -10.9 lower than the previous day. The implied volatity was 31.82, the open interest changed by 7 which increased total open position to 16
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 32.09, the open interest changed by 0 which decreased total open position to 8
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 40, which was 5 higher than the previous day. The implied volatity was 44.05, the open interest changed by 0 which decreased total open position to 9
On 16 Mar BIOCON was trading at 377.05. The strike last trading price was 35, which was -7.5 lower than the previous day. The implied volatity was 29.76, the open interest changed by 1 which increased total open position to 8
On 13 Mar BIOCON was trading at 383.55. The strike last trading price was 42.5, which was -7.5 lower than the previous day. The implied volatity was 31.87, the open interest changed by 3 which increased total open position to 7
On 12 Mar BIOCON was trading at 392.20. The strike last trading price was 53.6, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar BIOCON was trading at 395.35. The strike last trading price was 53.6, which was 0.1 higher than the previous day. The implied volatity was 37.86, the open interest changed by 0 which decreased total open position to 4
On 10 Mar BIOCON was trading at 395.80. The strike last trading price was 53.5, which was 8.5 higher than the previous day. The implied volatity was 35.21, the open interest changed by 0 which decreased total open position to 3
On 9 Mar BIOCON was trading at 389.70. The strike last trading price was 45, which was -0.75 lower than the previous day. The implied volatity was 14.77, the open interest changed by 1 which increased total open position to 4
On 6 Mar BIOCON was trading at 390.70. The strike last trading price was 45.75, which was 0.7 higher than the previous day. The implied volatity was 22.73, the open interest changed by -1 which decreased total open position to 4
On 5 Mar BIOCON was trading at 386.80. The strike last trading price was 45.05, which was 5.05 higher than the previous day. The implied volatity was 21.14, the open interest changed by 1 which increased total open position to 6
On 4 Mar BIOCON was trading at 378.35. The strike last trading price was 40, which was -11 lower than the previous day. The implied volatity was 33.94, the open interest changed by 1 which increased total open position to 4
On 2 Mar BIOCON was trading at 387.95. The strike last trading price was 51, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Feb BIOCON was trading at 389.80. The strike last trading price was 51, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Feb BIOCON was trading at 394.85. The strike last trading price was 51, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb BIOCON was trading at 395.85. The strike last trading price was 51, which was 13.3 higher than the previous day. The implied volatity was 21.34, 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 -, 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 (14d) 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0
Theta: -0.3
Gamma: 0.01567
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 345.00 | 11.65 | 1 | 35.75 | 150 | -16 | 697 |
| 10 Apr | 348.60 | 10.65 | -2.1999999999999993 | 32.5 | 391 | 59 | 713 |
| 9 Apr | 345.70 | 13 | 1.95 | 36.2 | 340 | 62 | 654 |
| 8 Apr | 349.80 | 10.25 | -7.8 | 35.01 | 1,052 | 200 | 590 |
| 7 Apr | 340.05 | 17.95 | 8.15 | 41.72 | 1,091 | 72 | 391 |
| 6 Apr | 355.00 | 9.4 | -2.75 | 36.95 | 775 | 41 | 311 |
| 2 Apr | 352.55 | 12.5 | 5.45 | 39.31 | 1,084 | 33 | 266 |
| 1 Apr | 365.20 | 7.1 | -3 | 36.4 | 368 | 75 | 234 |
| 30 Mar | 360.90 | 10.25 | 2.7 | 39.81 | 181 | 61 | 160 |
| 27 Mar | 370.10 | 7.6 | 2.65 | 40.25 | 82 | -4 | 99 |
| 25 Mar | 379.65 | 4.95 | -3 | 36.89 | 55 | 15 | 103 |
| 24 Mar | 369.05 | 7.75 | -1.3 | 38.19 | 86 | 33 | 87 |
| 23 Mar | 367.15 | 9.8 | 4.9 | 40.81 | 44 | 32 | 55 |
| 20 Mar | 380.95 | 4.85 | -3.5 | 34.92 | 21 | 3 | 17 |
| 19 Mar | 368.55 | 8.35 | 4.15 | 36.95 | 15 | 4 | 13 |
| 18 Mar | 382.60 | 4.2 | -12.9 | 33.52 | 10 | 9 | 9 |
| 17 Mar | 377.55 | 17.1 | 0 | 7.34 | 0 | 0 | 0 |
| 16 Mar | 377.05 | 17.1 | 0 | 7.19 | 0 | 0 | 0 |
| 13 Mar | 383.55 | 17.1 | 0 | 8.3 | 0 | 0 | 0 |
| 12 Mar | 392.20 | 17.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 395.35 | 17.1 | 0 | 10.12 | 0 | 0 | 0 |
| 10 Mar | 395.80 | 17.1 | 0 | 10.13 | 0 | 0 | 0 |
| 9 Mar | 389.70 | 17.1 | 0 | 9.37 | 0 | 0 | 0 |
| 6 Mar | 390.70 | 17.1 | 0 | 9.07 | 0 | 0 | 0 |
| 5 Mar | 386.80 | 17.1 | 0 | 8.82 | 0 | 0 | 0 |
| 4 Mar | 378.35 | 17.1 | 0 | 6.81 | 0 | 0 | 0 |
| 2 Mar | 387.95 | 17.1 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 389.80 | 17.1 | 0 | 8.67 | 0 | 0 | 0 |
| 26 Feb | 394.85 | 17.1 | 0 | 9.23 | 0 | 0 | 0 |
| 25 Feb | 395.85 | 17.1 | 0 | 9.38 | 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 | 5.2 | 0 | 0 | 0 |
| 2 Feb | 370.15 | 0 | 0 | 4.61 | 0 | 0 | 0 |
| 1 Feb | 368.20 | 0 | 0 | 5.38 | 0 | 0 | 0 |
| 30 Jan | 366.80 | 0 | 0 | 4.3 | 0 | 0 | 0 |
| 29 Jan | 365.30 | 0 | 0 | 4.1 | 0 | 0 | 0 |
For Biocon Limited. - strike price 350 expiring on 28APR2026
Delta for 350 PE is -0.53
Historical price for 350 PE is as follows
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 11.65, which was 1 higher than the previous day. The implied volatity was 35.75, the open interest changed by -16 which decreased total open position to 697
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 10.65, which was -2.1999999999999993 lower than the previous day. The implied volatity was 32.5, the open interest changed by 59 which increased total open position to 713
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 13, which was 1.95 higher than the previous day. The implied volatity was 36.2, the open interest changed by 62 which increased total open position to 654
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 10.25, which was -7.8 lower than the previous day. The implied volatity was 35.01, the open interest changed by 200 which increased total open position to 590
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 17.95, which was 8.15 higher than the previous day. The implied volatity was 41.72, the open interest changed by 72 which increased total open position to 391
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 9.4, which was -2.75 lower than the previous day. The implied volatity was 36.95, the open interest changed by 41 which increased total open position to 311
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 12.5, which was 5.45 higher than the previous day. The implied volatity was 39.31, the open interest changed by 33 which increased total open position to 266
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 7.1, which was -3 lower than the previous day. The implied volatity was 36.4, the open interest changed by 75 which increased total open position to 234
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 10.25, which was 2.7 higher than the previous day. The implied volatity was 39.81, the open interest changed by 61 which increased total open position to 160
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 7.6, which was 2.65 higher than the previous day. The implied volatity was 40.25, the open interest changed by -4 which decreased total open position to 99
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 4.95, which was -3 lower than the previous day. The implied volatity was 36.89, the open interest changed by 15 which increased total open position to 103
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 7.75, which was -1.3 lower than the previous day. The implied volatity was 38.19, the open interest changed by 33 which increased total open position to 87
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 9.8, which was 4.9 higher than the previous day. The implied volatity was 40.81, the open interest changed by 32 which increased total open position to 55
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 4.85, which was -3.5 lower than the previous day. The implied volatity was 34.92, the open interest changed by 3 which increased total open position to 17
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 8.35, which was 4.15 higher than the previous day. The implied volatity was 36.95, the open interest changed by 4 which increased total open position to 13
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 4.2, which was -12.9 lower than the previous day. The implied volatity was 33.52, the open interest changed by 9 which increased total open position to 9
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was 7.34, 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 17.1, which was 0 lower than the previous day. The implied volatity was 7.19, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BIOCON was trading at 383.55. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was 8.3, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BIOCON was trading at 392.20. The strike last trading price was 17.1, 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 11 Mar BIOCON was trading at 395.35. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was 10.12, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BIOCON was trading at 395.80. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was 10.13, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BIOCON was trading at 389.70. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was 9.37, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BIOCON was trading at 390.70. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was 9.07, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BIOCON was trading at 386.80. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was 8.82, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BIOCON was trading at 378.35. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BIOCON was trading at 387.95. The strike last trading price was 17.1, 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 27 Feb BIOCON was trading at 389.80. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was 8.67, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BIOCON was trading at 394.85. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was 9.23, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BIOCON was trading at 395.85. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was 9.38, 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 5.2, 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 4.61, 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 5.38, 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 4.3, 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 4.1, the open interest changed by 0 which decreased total open position to 0
