BIOCON
Biocon Limited.
Historical option data for BIOCON
22 Apr 2026 04:10 PM IST
| BIOCON 28-Apr-2026 (5d) 355 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0
Theta: -0.35
Gamma: 0.034
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 357.80 | 6.3 | -3.2 | 23.67 | 317 | -1 | 316 | |||||||||
| 21 Apr | 361.50 | 9.45 | 0.8999999999999986 | 25.8 | 150 | 0 | 319 | |||||||||
| 20 Apr | 359.05 | 8.25 | -1.25 | 27.82 | 366 | -38 | 315 | |||||||||
| 17 Apr | 358.10 | 9.4 | 3.25 | 28.58 | 1,976 | -75 | 353 | |||||||||
| 16 Apr | 350.75 | 6 | -1.2999999999999998 | 30.58 | 748 | -14 | 431 | |||||||||
| 15 Apr | 350.35 | 7 | 0.5499999999999998 | 33.37 | 556 | 12 | 446 | |||||||||
| 13 Apr | 345.00 | 6.65 | -1.25 | 35.22 | 388 | 44 | 433 | |||||||||
| 10 Apr | 348.60 | 7.7 | -0.04999999999999982 | 33.26 | 284 | 30 | 390 | |||||||||
| 9 Apr | 345.70 | 7.65 | -2.4 | 35.26 | 293 | 49 | 364 | |||||||||
| 8 Apr | 349.80 | 10.25 | 2.25 | 34.97 | 992 | -37 | 316 | |||||||||
| 7 Apr | 340.05 | 7.9 | -6.05 | 40.12 | 956 | 91 | 353 | |||||||||
| 6 Apr | 355.00 | 14.45 | 0.9 | 38.23 | 383 | -29 | 261 | |||||||||
| 2 Apr | 352.55 | 13.2 | -7.2 | 35.84 | 702 | 255 | 294 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 365.20 | 20.65 | 3.45 | 35.19 | 84 | 37 | 38 | |||||||||
| 30 Mar | 360.90 | 17.2 | -30.1 | 32.28 | 1 | 0 | 0 | |||||||||
| 27 Mar | 370.10 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 379.65 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 369.05 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 367.15 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 380.95 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 368.55 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 382.60 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 377.55 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 377.05 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 383.55 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 392.20 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 395.35 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 395.80 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 389.70 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 390.70 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 386.80 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 378.35 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 387.95 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 389.80 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 394.85 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 395.85 | 47.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 355 expiring on 28APR2026
Delta for 355 CE is 0.62
Historical price for 355 CE is as follows
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 6.3, which was -3.2 lower than the previous day. The implied volatity was 23.67, the open interest changed by -1 which decreased total open position to 316
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 9.45, which was 0.8999999999999986 higher than the previous day. The implied volatity was 25.8, the open interest changed by 0 which decreased total open position to 319
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 8.25, which was -1.25 lower than the previous day. The implied volatity was 27.82, the open interest changed by -38 which decreased total open position to 315
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 9.4, which was 3.25 higher than the previous day. The implied volatity was 28.58, the open interest changed by -75 which decreased total open position to 353
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 6, which was -1.2999999999999998 lower than the previous day. The implied volatity was 30.58, the open interest changed by -14 which decreased total open position to 431
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 7, which was 0.5499999999999998 higher than the previous day. The implied volatity was 33.37, the open interest changed by 12 which increased total open position to 446
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 6.65, which was -1.25 lower than the previous day. The implied volatity was 35.22, the open interest changed by 44 which increased total open position to 433
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 7.7, which was -0.04999999999999982 lower than the previous day. The implied volatity was 33.26, the open interest changed by 30 which increased total open position to 390
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 7.65, which was -2.4 lower than the previous day. The implied volatity was 35.26, the open interest changed by 49 which increased total open position to 364
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 10.25, which was 2.25 higher than the previous day. The implied volatity was 34.97, the open interest changed by -37 which decreased total open position to 316
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 7.9, which was -6.05 lower than the previous day. The implied volatity was 40.12, the open interest changed by 91 which increased total open position to 353
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 14.45, which was 0.9 higher than the previous day. The implied volatity was 38.23, the open interest changed by -29 which decreased total open position to 261
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 13.2, which was -7.2 lower than the previous day. The implied volatity was 35.84, the open interest changed by 255 which increased total open position to 294
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 20.65, which was 3.45 higher than the previous day. The implied volatity was 35.19, the open interest changed by 37 which increased total open position to 38
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 17.2, which was -30.1 lower than the previous day. The implied volatity was 32.28, 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 47.3, 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 47.3, 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 47.3, 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 47.3, 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 47.3, 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 47.3, 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 47.3, 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 47.3, 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 47.3, 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 13 Mar BIOCON was trading at 383.55. The strike last trading price was 47.3, 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 12 Mar BIOCON was trading at 392.20. The strike last trading price was 47.3, 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 47.3, 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 10 Mar BIOCON was trading at 395.80. The strike last trading price was 47.3, 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 9 Mar BIOCON was trading at 389.70. The strike last trading price was 47.3, 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 6 Mar BIOCON was trading at 390.70. The strike last trading price was 47.3, 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 Mar BIOCON was trading at 386.80. The strike last trading price was 47.3, 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 4 Mar BIOCON was trading at 378.35. The strike last trading price was 47.3, 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 Mar BIOCON was trading at 387.95. The strike last trading price was 47.3, 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 47.3, 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 26 Feb BIOCON was trading at 394.85. The strike last trading price was 47.3, 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 Feb BIOCON was trading at 395.85. The strike last trading price was 47.3, 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 (5d) 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0
Theta: -0.34
Gamma: 0.03077
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 357.80 | 3.45 | 0.15000000000000036 | 26.39 | 590 | 12 | 256 |
| 21 Apr | 361.50 | 3.25 | -1.9000000000000004 | 30.58 | 429 | 32 | 245 |
| 20 Apr | 359.05 | 5.4 | -0.5999999999999996 | 30.75 | 318 | -32 | 214 |
| 17 Apr | 358.10 | 5.75 | -4.65 | 30.61 | 690 | 55 | 247 |
| 16 Apr | 350.75 | 10.15 | -0.34999999999999964 | 30.95 | 166 | -10 | 194 |
| 15 Apr | 350.35 | 10.55 | -4 | 31.19 | 108 | 7 | 205 |
| 13 Apr | 345.00 | 14.15 | 0.7000000000000011 | 33.78 | 16 | -3 | 197 |
| 10 Apr | 348.60 | 13.4 | -2.4000000000000004 | 32.21 | 22 | -4 | 197 |
| 9 Apr | 345.70 | 15.6 | 1.7 | 35.07 | 86 | -13 | 200 |
| 8 Apr | 349.80 | 12.8 | -8.2 | 34.94 | 294 | 35 | 214 |
| 7 Apr | 340.05 | 21.05 | 9.15 | 41.54 | 521 | -131 | 182 |
| 6 Apr | 355.00 | 11.2 | -3.15 | 35.58 | 348 | -40 | 315 |
| 2 Apr | 352.55 | 14.65 | 6.2 | 38.43 | 501 | 286 | 353 |
| 1 Apr | 365.20 | 8.6 | -3.1 | 35.65 | 167 | 36 | 68 |
| 30 Mar | 360.90 | 12 | 3.05 | 38.97 | 49 | 25 | 34 |
| 27 Mar | 370.10 | 8.95 | 2.95 | 39.54 | 22 | -1 | 8 |
| 25 Mar | 379.65 | 6 | -1.7 | 36.36 | 5 | 3 | 8 |
| 24 Mar | 369.05 | 7.7 | 3.2 | - | 0 | 0 | 5 |
| 23 Mar | 367.15 | 7.7 | 3.2 | - | 0 | 0 | 5 |
| 20 Mar | 380.95 | 7.7 | 3.2 | - | 0 | 0 | 5 |
| 19 Mar | 368.55 | 7.7 | 3.2 | 31.5 | 1 | 0 | 5 |
| 18 Mar | 382.60 | 4.45 | -3.15 | - | 0 | 0 | 5 |
| 17 Mar | 377.55 | 4.45 | -3.15 | - | 0 | 0 | 5 |
| 16 Mar | 377.05 | 4.45 | -3.15 | - | 0 | 0 | 0 |
| 13 Mar | 383.55 | 4.45 | -3.15 | - | 0 | 0 | 0 |
| 12 Mar | 392.20 | 4.45 | -3.15 | - | 0 | 0 | 5 |
| 11 Mar | 395.35 | 4.45 | -3.15 | - | 0 | 0 | 5 |
| 10 Mar | 395.80 | 4.45 | -3.15 | - | 0 | 0 | 5 |
| 9 Mar | 389.70 | 4.45 | -3.15 | - | 0 | 0 | 5 |
| 6 Mar | 390.70 | 4.45 | -3.15 | 31.71 | 10 | -2 | 2 |
| 5 Mar | 386.80 | 7.6 | 0.15 | - | 0 | 4 | 0 |
| 4 Mar | 378.35 | 7.6 | 0.15 | 32.76 | 4 | 3 | 3 |
| 2 Mar | 387.95 | 7.45 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 389.80 | 7.45 | 0 | 7.77 | 0 | 0 | 0 |
| 26 Feb | 394.85 | 7.45 | 0 | 8.43 | 0 | 0 | 0 |
| 25 Feb | 395.85 | 7.45 | 0 | 8.54 | 0 | 0 | 0 |
For Biocon Limited. - strike price 355 expiring on 28APR2026
Delta for 355 PE is -0.39
Historical price for 355 PE is as follows
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 3.45, which was 0.15000000000000036 higher than the previous day. The implied volatity was 26.39, the open interest changed by 12 which increased total open position to 256
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 3.25, which was -1.9000000000000004 lower than the previous day. The implied volatity was 30.58, the open interest changed by 32 which increased total open position to 245
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 5.4, which was -0.5999999999999996 lower than the previous day. The implied volatity was 30.75, the open interest changed by -32 which decreased total open position to 214
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 5.75, which was -4.65 lower than the previous day. The implied volatity was 30.61, the open interest changed by 55 which increased total open position to 247
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 10.15, which was -0.34999999999999964 lower than the previous day. The implied volatity was 30.95, the open interest changed by -10 which decreased total open position to 194
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 10.55, which was -4 lower than the previous day. The implied volatity was 31.19, the open interest changed by 7 which increased total open position to 205
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 14.15, which was 0.7000000000000011 higher than the previous day. The implied volatity was 33.78, the open interest changed by -3 which decreased total open position to 197
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 13.4, which was -2.4000000000000004 lower than the previous day. The implied volatity was 32.21, the open interest changed by -4 which decreased total open position to 197
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 15.6, which was 1.7 higher than the previous day. The implied volatity was 35.07, the open interest changed by -13 which decreased total open position to 200
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 12.8, which was -8.2 lower than the previous day. The implied volatity was 34.94, the open interest changed by 35 which increased total open position to 214
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 21.05, which was 9.15 higher than the previous day. The implied volatity was 41.54, the open interest changed by -131 which decreased total open position to 182
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 11.2, which was -3.15 lower than the previous day. The implied volatity was 35.58, the open interest changed by -40 which decreased total open position to 315
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 14.65, which was 6.2 higher than the previous day. The implied volatity was 38.43, the open interest changed by 286 which increased total open position to 353
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 8.6, which was -3.1 lower than the previous day. The implied volatity was 35.65, the open interest changed by 36 which increased total open position to 68
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 12, which was 3.05 higher than the previous day. The implied volatity was 38.97, the open interest changed by 25 which increased total open position to 34
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 8.95, which was 2.95 higher than the previous day. The implied volatity was 39.54, the open interest changed by -1 which decreased total open position to 8
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 6, which was -1.7 lower than the previous day. The implied volatity was 36.36, the open interest changed by 3 which increased total open position to 8
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 7.7, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 7.7, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 7.7, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 7.7, which was 3.2 higher than the previous day. The implied volatity was 31.5, the open interest changed by 0 which decreased total open position to 5
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 4.45, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 4.45, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar BIOCON was trading at 377.05. The strike last trading price was 4.45, which was -3.15 lower than the previous day. The implied volatity was -, 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 4.45, which was -3.15 lower than the previous day. The implied volatity was -, 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 4.45, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Mar BIOCON was trading at 395.35. The strike last trading price was 4.45, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar BIOCON was trading at 395.80. The strike last trading price was 4.45, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar BIOCON was trading at 389.70. The strike last trading price was 4.45, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar BIOCON was trading at 390.70. The strike last trading price was 4.45, which was -3.15 lower than the previous day. The implied volatity was 31.71, the open interest changed by -2 which decreased total open position to 2
On 5 Mar BIOCON was trading at 386.80. The strike last trading price was 7.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 4 Mar BIOCON was trading at 378.35. The strike last trading price was 7.6, which was 0.15 higher than the previous day. The implied volatity was 32.76, the open interest changed by 3 which increased total open position to 3
On 2 Mar BIOCON was trading at 387.95. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BIOCON was trading at 389.80. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was 7.77, 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 7.45, 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 25 Feb BIOCON was trading at 395.85. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was 8.54, the open interest changed by 0 which decreased total open position to 0
