BIOCON
Biocon Limited.
Historical option data for BIOCON
29 Apr 2026 11:29 AM IST
| BIOCON 26-May-2026 (27d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0
Theta: -0.27
Gamma: 0.01115
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 365.20 | 17.45 | 1.6499999999999986 | 34.58 | 424 | 16 | 466 | |||||||||
| 28 Apr | 362.80 | 15.6 | -1.0000000000000018 | 34.24 | 601 | -51 | 451 | |||||||||
| 27 Apr | 362.00 | 16.3 | 5.200000000000001 | 35.66 | 958 | 140 | 504 | |||||||||
| 24 Apr | 349.85 | 10.8 | -4.35 | 34.74 | 499 | 133 | 363 | |||||||||
| 23 Apr | 358.00 | 15 | 0.05000000000000071 | 35.17 | 174 | 49 | 228 | |||||||||
| 22 Apr | 357.80 | 14.5 | -2.5 | 33.27 | 140 | 99 | 182 | |||||||||
| 21 Apr | 361.50 | 17.3 | 1 | 34.49 | 43 | 6 | 82 | |||||||||
| 20 Apr | 359.05 | 15.8 | -1 | 35.17 | 68 | 18 | 74 | |||||||||
| 17 Apr | 358.10 | 16.8 | 3.6000000000000014 | 35.05 | 84 | 32 | 55 | |||||||||
| 16 Apr | 350.75 | 13.2 | -0.5 | 35.07 | 22 | 6 | 18 | |||||||||
| 15 Apr | 350.35 | 13.7 | 1.6999999999999993 | 36.3 | 8 | 7 | 12 | |||||||||
| 13 Apr | 345.00 | 12 | -4 | 38.09 | 1 | 0 | 5 | |||||||||
| 10 Apr | 348.60 | 16 | -1.1000000000000014 | 40.71 | 1 | 0 | 4 | |||||||||
| 9 Apr | 345.70 | 17.1 | 2.85 | - | 0 | 0 | 4 | |||||||||
| 8 Apr | 349.80 | 17.1 | 2.85 | 38.04 | 1 | 0 | 5 | |||||||||
| 7 Apr | 340.05 | 14.25 | -34.35 | 41.34 | 5 | 3 | 3 | |||||||||
| 6 Apr | 355.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 352.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 365.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 360.90 | 48.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 370.10 | 48.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 379.65 | 48.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 369.05 | 48.6 | 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 | |||||||||
| 16 Mar | 377.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 383.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 392.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 395.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 395.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 389.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 390.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 386.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 378.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 387.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 389.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 360 expiring on 26MAY2026
Delta for 360 CE is 0.6
Historical price for 360 CE is as follows
On 29 Apr BIOCON was trading at 365.20. The strike last trading price was 17.45, which was 1.6499999999999986 higher than the previous day. The implied volatity was 34.58, the open interest changed by 16 which increased total open position to 466
On 28 Apr BIOCON was trading at 362.80. The strike last trading price was 15.6, which was -1.0000000000000018 lower than the previous day. The implied volatity was 34.24, the open interest changed by -51 which decreased total open position to 451
On 27 Apr BIOCON was trading at 362.00. The strike last trading price was 16.3, which was 5.200000000000001 higher than the previous day. The implied volatity was 35.66, the open interest changed by 140 which increased total open position to 504
On 24 Apr BIOCON was trading at 349.85. The strike last trading price was 10.8, which was -4.35 lower than the previous day. The implied volatity was 34.74, the open interest changed by 133 which increased total open position to 363
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 15, which was 0.05000000000000071 higher than the previous day. The implied volatity was 35.17, the open interest changed by 49 which increased total open position to 228
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 14.5, which was -2.5 lower than the previous day. The implied volatity was 33.27, the open interest changed by 99 which increased total open position to 182
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 17.3, which was 1 higher than the previous day. The implied volatity was 34.49, the open interest changed by 6 which increased total open position to 82
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 15.8, which was -1 lower than the previous day. The implied volatity was 35.17, the open interest changed by 18 which increased total open position to 74
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 16.8, which was 3.6000000000000014 higher than the previous day. The implied volatity was 35.05, the open interest changed by 32 which increased total open position to 55
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 13.2, which was -0.5 lower than the previous day. The implied volatity was 35.07, the open interest changed by 6 which increased total open position to 18
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 13.7, which was 1.6999999999999993 higher than the previous day. The implied volatity was 36.3, the open interest changed by 7 which increased total open position to 12
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 12, which was -4 lower than the previous day. The implied volatity was 38.09, the open interest changed by 0 which decreased total open position to 5
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 16, which was -1.1000000000000014 lower than the previous day. The implied volatity was 40.71, the open interest changed by 0 which decreased total open position to 4
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 17.1, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 17.1, which was 2.85 higher than the previous day. The implied volatity was 38.04, the open interest changed by 0 which decreased total open position to 5
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 14.25, which was -34.35 lower than the previous day. The implied volatity was 41.34, the open interest changed by 3 which increased total open position to 3
On 6 Apr BIOCON was trading at 355.00. 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 2 Apr BIOCON was trading at 352.55. 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 1 Apr BIOCON was trading at 365.20. 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 30 Mar BIOCON was trading at 360.90. The strike last trading price was 48.6, 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 48.6, 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 48.6, 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 48.6, 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
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
On 13 Mar BIOCON was trading at 383.55. 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 12 Mar BIOCON was trading at 392.20. 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 11 Mar BIOCON was trading at 395.35. 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 10 Mar BIOCON was trading at 395.80. 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 9 Mar BIOCON was trading at 389.70. 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 6 Mar BIOCON was trading at 390.70. 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 5 Mar BIOCON was trading at 386.80. 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 4 Mar BIOCON was trading at 378.35. 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 Mar BIOCON was trading at 387.95. 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 27 Feb BIOCON was trading at 389.80. 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
| BIOCON 26-May-2026 (27d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0
Theta: -0.21
Gamma: 0.01104
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 365.20 | 10.7 | -0.6500000000000004 | 34.96 | 195 | 29 | 397 |
| 28 Apr | 362.80 | 11.15 | -2.3499999999999996 | 32.08 | 195 | 43 | 369 |
| 27 Apr | 362.00 | 13.65 | -4.799999999999999 | 37.66 | 235 | 92 | 331 |
| 24 Apr | 349.85 | 19 | 4.25 | 33.73 | 152 | -1 | 240 |
| 23 Apr | 358.00 | 14.6 | 0.40000000000000036 | 33.21 | 116 | 40 | 239 |
| 22 Apr | 357.80 | 14.15 | 0.75 | 31.92 | 102 | 57 | 198 |
| 21 Apr | 361.50 | 13.2 | -2 | 33.3 | 82 | 43 | 142 |
| 20 Apr | 359.05 | 15.6 | 0 | 35.02 | 112 | 42 | 100 |
| 17 Apr | 358.10 | 15.75 | -3.6000000000000014 | 34.36 | 86 | 45 | 57 |
| 16 Apr | 350.75 | 19.35 | -0.4499999999999993 | 33.6 | 7 | 2 | 12 |
| 15 Apr | 350.35 | 19.8 | -5.199999999999999 | 33.35 | 3 | 2 | 10 |
| 13 Apr | 345.00 | 25 | 25 | - | 0 | 0 | 8 |
| 10 Apr | 348.60 | 25 | 25 | - | 0 | 0 | 8 |
| 9 Apr | 345.70 | 25 | 13.05 | 38.82 | 8 | 0 | 0 |
| 8 Apr | 349.80 | 11.95 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 340.05 | 11.95 | 0 | 0.39 | 0 | 0 | 0 |
| 6 Apr | 355.00 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 352.55 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 365.20 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 360.90 | 11.95 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 370.10 | 11.95 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 379.65 | 11.95 | 0 | 5.06 | 0 | 0 | 0 |
| 24 Mar | 369.05 | 11.95 | 0 | 2.91 | 0 | 0 | 0 |
| 23 Mar | 367.15 | 11.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 380.95 | 11.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 368.55 | 11.95 | 0 | 2.75 | 0 | 0 | 0 |
| 18 Mar | 382.60 | 11.95 | 0 | 5.49 | 0 | 0 | 0 |
| 17 Mar | 377.55 | 11.95 | 0 | 4.43 | 0 | 0 | 0 |
| 16 Mar | 377.05 | 11.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 383.55 | 11.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 392.20 | 11.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 395.35 | 11.95 | 0 | 7.43 | 0 | 0 | 0 |
| 10 Mar | 395.80 | 11.95 | 0 | 7.23 | 0 | 0 | 0 |
| 9 Mar | 389.70 | 11.95 | 0 | 6.4 | 0 | 0 | 0 |
| 6 Mar | 390.70 | 11.95 | 0 | 6.31 | 0 | 0 | 0 |
| 5 Mar | 386.80 | 11.95 | 0 | 5.86 | 0 | 0 | 0 |
| 4 Mar | 378.35 | 11.95 | 0 | 4.63 | 0 | 0 | 0 |
| 2 Mar | 387.95 | 0 | 0 | 5.95 | 0 | 0 | 0 |
| 27 Feb | 389.80 | 0 | 0 | 6.19 | 0 | 0 | 0 |
For Biocon Limited. - strike price 360 expiring on 26MAY2026
Delta for 360 PE is -0.4
Historical price for 360 PE is as follows
On 29 Apr BIOCON was trading at 365.20. The strike last trading price was 10.7, which was -0.6500000000000004 lower than the previous day. The implied volatity was 34.96, the open interest changed by 29 which increased total open position to 397
On 28 Apr BIOCON was trading at 362.80. The strike last trading price was 11.15, which was -2.3499999999999996 lower than the previous day. The implied volatity was 32.08, the open interest changed by 43 which increased total open position to 369
On 27 Apr BIOCON was trading at 362.00. The strike last trading price was 13.65, which was -4.799999999999999 lower than the previous day. The implied volatity was 37.66, the open interest changed by 92 which increased total open position to 331
On 24 Apr BIOCON was trading at 349.85. The strike last trading price was 19, which was 4.25 higher than the previous day. The implied volatity was 33.73, the open interest changed by -1 which decreased total open position to 240
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 14.6, which was 0.40000000000000036 higher than the previous day. The implied volatity was 33.21, the open interest changed by 40 which increased total open position to 239
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 14.15, which was 0.75 higher than the previous day. The implied volatity was 31.92, the open interest changed by 57 which increased total open position to 198
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 13.2, which was -2 lower than the previous day. The implied volatity was 33.3, the open interest changed by 43 which increased total open position to 142
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 15.6, which was 0 lower than the previous day. The implied volatity was 35.02, the open interest changed by 42 which increased total open position to 100
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 15.75, which was -3.6000000000000014 lower than the previous day. The implied volatity was 34.36, the open interest changed by 45 which increased total open position to 57
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 19.35, which was -0.4499999999999993 lower than the previous day. The implied volatity was 33.6, the open interest changed by 2 which increased total open position to 12
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 19.8, which was -5.199999999999999 lower than the previous day. The implied volatity was 33.35, the open interest changed by 2 which increased total open position to 10
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 25, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 25, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 25, which was 13.05 higher than the previous day. The implied volatity was 38.82, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BIOCON was trading at 355.00. 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 2 Apr BIOCON was trading at 352.55. 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 1 Apr BIOCON was trading at 365.20. 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 30 Mar BIOCON was trading at 360.90. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was 5.06, 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 11.95, which was 0 lower than the previous day. The implied volatity was 2.91, 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 11.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was 2.75, 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 11.95, which was 0 lower than the previous day. The implied volatity was 5.49, 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 11.95, which was 0 lower than the previous day. The implied volatity was 4.43, 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 11.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BIOCON was trading at 383.55. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BIOCON was trading at 392.20. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BIOCON was trading at 395.35. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was 7.43, 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 11.95, which was 0 lower than the previous day. The implied volatity was 7.23, 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 11.95, which was 0 lower than the previous day. The implied volatity was 6.4, 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 11.95, which was 0 lower than the previous day. The implied volatity was 6.31, 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 11.95, which was 0 lower than the previous day. The implied volatity was 5.86, 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 11.95, which was 0 lower than the previous day. The implied volatity was 4.63, 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 0, which was 0 lower than the previous day. The implied volatity was 5.95, 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 0, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0
