BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 01:35 PM IST
| BIOCON 28-Apr-2026 (4d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0
Theta: -0.1
Gamma: 0.00869
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 351.80 | 0.15 | -0.7999999999999999 | 25.03 | 885 | -87 | 1,124 | |||||||||
| 23 Apr | 358.00 | 0.8 | -0.30000000000000004 | 24.91 | 3,848 | 86 | 1,213 | |||||||||
| 22 Apr | 357.80 | 1.05 | -1.45 | 24.98 | 1,553 | -10 | 1,128 | |||||||||
| 21 Apr | 361.50 | 2.5 | -0.20000000000000018 | 28.88 | 1,214 | -18 | 1,137 | |||||||||
| 20 Apr | 359.05 | 2.4 | -0.8999999999999999 | 31.56 | 1,513 | -164 | 1,160 | |||||||||
| 17 Apr | 358.10 | 3.25 | 1.2000000000000002 | 29.36 | 2,170 | 29 | 1,327 | |||||||||
| 16 Apr | 350.75 | 1.95 | -0.7 | 30.86 | 879 | 46 | 1,297 | |||||||||
| 15 Apr | 350.35 | 2.55 | 0 | 33.23 | 878 | 44 | 1,251 | |||||||||
| 13 Apr | 345.00 | 2.55 | -0.8500000000000001 | 34.94 | 1,180 | 99 | 1,207 | |||||||||
| 10 Apr | 348.60 | 3.3 | -0.25 | 32.9 | 742 | 45 | 1,108 | |||||||||
| 9 Apr | 345.70 | 3.45 | -1.4 | 35.27 | 845 | 15 | 1,065 | |||||||||
| 8 Apr | 349.80 | 5 | 1.15 | 34.97 | 1,680 | 3 | 1,053 | |||||||||
| 7 Apr | 340.05 | 3.75 | -3.15 | 39.04 | 1,588 | 114 | 1,044 | |||||||||
| 6 Apr | 355.00 | 7.15 | 0.15 | 35.15 | 753 | 10 | 940 | |||||||||
| 2 Apr | 352.55 | 6.85 | -4.55 | 34.3 | 1,554 | 74 | 932 | |||||||||
| 1 Apr | 365.20 | 11.8 | 2 | 32.99 | 1,373 | 23 | 857 | |||||||||
| 30 Mar | 360.90 | 10.55 | -5.6 | 33.77 | 1,381 | 710 | 834 | |||||||||
| 27 Mar | 370.10 | 15.85 | -6.35 | 31.03 | 378 | 75 | 123 | |||||||||
| 25 Mar | 379.65 | 22.2 | 5 | 33.16 | 60 | -13 | 49 | |||||||||
| 24 Mar | 369.05 | 17 | -0.3 | 33.49 | 60 | 18 | 62 | |||||||||
| 23 Mar | 367.15 | 17.75 | -3.8 | 37.97 | 45 | 19 | 43 | |||||||||
| 20 Mar | 380.95 | 21.55 | 6.2 | 27.66 | 34 | -3 | 32 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 368.55 | 15.35 | -10.65 | 28.41 | 50 | 27 | 33 | |||||||||
| 18 Mar | 382.60 | 26 | 3.6 | 32.93 | 1 | 0 | 6 | |||||||||
| 17 Mar | 377.55 | 22.4 | -0.4 | 31.92 | 2 | 0 | 5 | |||||||||
| 16 Mar | 377.05 | 22.8 | -11.95 | 32.83 | 8 | 3 | 5 | |||||||||
| 13 Mar | 383.55 | 34.75 | -5.25 | - | 0 | 1 | 0 | |||||||||
| 12 Mar | 392.20 | 40 | 12.7 | - | 1 | 1 | 0 | |||||||||
| 11 Mar | 395.35 | 40 | 12.7 | 40.63 | 1 | 0 | 0 | |||||||||
| 10 Mar | 395.80 | 27.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 389.70 | 27.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 390.70 | 27.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 386.80 | 27.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 378.35 | 27.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 387.95 | 27.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 389.80 | 27.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 394.85 | 27.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 395.85 | 27.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 390.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 387.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 383.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 382.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 378.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 379.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 380.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 377.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 375.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 375.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 371.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 373.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.40 | - | - | - | 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 | 0.14 | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 370 expiring on 28APR2026
Delta for 370 CE is 0.04
Historical price for 370 CE is as follows
On 24 Apr BIOCON was trading at 351.80. The strike last trading price was 0.15, which was -0.7999999999999999 lower than the previous day. The implied volatity was 25.03, the open interest changed by -87 which decreased total open position to 1124
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 0.8, which was -0.30000000000000004 lower than the previous day. The implied volatity was 24.91, the open interest changed by 86 which increased total open position to 1213
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 1.05, which was -1.45 lower than the previous day. The implied volatity was 24.98, the open interest changed by -10 which decreased total open position to 1128
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 2.5, which was -0.20000000000000018 lower than the previous day. The implied volatity was 28.88, the open interest changed by -18 which decreased total open position to 1137
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 2.4, which was -0.8999999999999999 lower than the previous day. The implied volatity was 31.56, the open interest changed by -164 which decreased total open position to 1160
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 3.25, which was 1.2000000000000002 higher than the previous day. The implied volatity was 29.36, the open interest changed by 29 which increased total open position to 1327
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 1.95, which was -0.7 lower than the previous day. The implied volatity was 30.86, the open interest changed by 46 which increased total open position to 1297
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 33.23, the open interest changed by 44 which increased total open position to 1251
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 2.55, which was -0.8500000000000001 lower than the previous day. The implied volatity was 34.94, the open interest changed by 99 which increased total open position to 1207
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 3.3, which was -0.25 lower than the previous day. The implied volatity was 32.9, the open interest changed by 45 which increased total open position to 1108
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 3.45, which was -1.4 lower than the previous day. The implied volatity was 35.27, the open interest changed by 15 which increased total open position to 1065
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 5, which was 1.15 higher than the previous day. The implied volatity was 34.97, the open interest changed by 3 which increased total open position to 1053
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 3.75, which was -3.15 lower than the previous day. The implied volatity was 39.04, the open interest changed by 114 which increased total open position to 1044
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 7.15, which was 0.15 higher than the previous day. The implied volatity was 35.15, the open interest changed by 10 which increased total open position to 940
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 6.85, which was -4.55 lower than the previous day. The implied volatity was 34.3, the open interest changed by 74 which increased total open position to 932
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 11.8, which was 2 higher than the previous day. The implied volatity was 32.99, the open interest changed by 23 which increased total open position to 857
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 10.55, which was -5.6 lower than the previous day. The implied volatity was 33.77, the open interest changed by 710 which increased total open position to 834
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 15.85, which was -6.35 lower than the previous day. The implied volatity was 31.03, the open interest changed by 75 which increased total open position to 123
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 22.2, which was 5 higher than the previous day. The implied volatity was 33.16, the open interest changed by -13 which decreased total open position to 49
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 17, which was -0.3 lower than the previous day. The implied volatity was 33.49, the open interest changed by 18 which increased total open position to 62
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 17.75, which was -3.8 lower than the previous day. The implied volatity was 37.97, the open interest changed by 19 which increased total open position to 43
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 21.55, which was 6.2 higher than the previous day. The implied volatity was 27.66, the open interest changed by -3 which decreased total open position to 32
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 15.35, which was -10.65 lower than the previous day. The implied volatity was 28.41, the open interest changed by 27 which increased total open position to 33
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 26, which was 3.6 higher than the previous day. The implied volatity was 32.93, the open interest changed by 0 which decreased total open position to 6
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 22.4, which was -0.4 lower than the previous day. The implied volatity was 31.92, 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 22.8, which was -11.95 lower than the previous day. The implied volatity was 32.83, the open interest changed by 3 which increased total open position to 5
On 13 Mar BIOCON was trading at 383.55. The strike last trading price was 34.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar BIOCON was trading at 392.20. The strike last trading price was 40, which was 12.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 Mar BIOCON was trading at 395.35. The strike last trading price was 40, which was 12.7 higher than the previous day. The implied volatity was 40.63, 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 27.3, 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 27.3, 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 27.3, 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 27.3, 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 27.3, 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 27.3, 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 27.3, 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 27.3, 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 27.3, 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 Feb BIOCON was trading at 390.75. 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 23 Feb BIOCON was trading at 387.70. 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 20 Feb BIOCON was trading at 383.95. 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 19 Feb BIOCON was trading at 382.65. 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 18 Feb BIOCON was trading at 378.95. 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 17 Feb BIOCON was trading at 379.35. 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 16 Feb BIOCON was trading at 380.35. 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 13 Feb BIOCON was trading at 377.95. 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 12 Feb BIOCON was trading at 375.05. 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 11 Feb BIOCON was trading at 375.20. 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 10 Feb BIOCON was trading at 371.05. 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 9 Feb BIOCON was trading at 373.95. 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 6 Feb BIOCON was trading at 365.40. 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 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 0.14, the open interest changed by 0 which decreased total open position to 0
| BIOCON 28-Apr-2026 (4d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0
Theta: -0.32
Gamma: 0.01448
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 351.80 | 18.25 | 5.75 | 38.56 | 41 | -9 | 140 |
| 23 Apr | 358.00 | 12.75 | 0.75 | 26.08 | 106 | -17 | 149 |
| 22 Apr | 357.80 | 12 | 0.6999999999999993 | 21.37 | 59 | -23 | 167 |
| 21 Apr | 361.50 | 11.2 | -2.75 | 30.72 | 86 | -12 | 189 |
| 20 Apr | 359.05 | 14.6 | -0.25 | 33.8 | 49 | -9 | 201 |
| 17 Apr | 358.10 | 14.5 | -9.350000000000001 | 31.22 | 121 | -22 | 207 |
| 16 Apr | 350.75 | 23.85 | 3.0500000000000007 | 33.63 | 34 | -11 | 231 |
| 15 Apr | 350.35 | 21 | -3.3500000000000014 | 29.09 | 25 | 10 | 241 |
| 13 Apr | 345.00 | 24.35 | 0.40000000000000213 | 26.57 | 1 | 0 | 231 |
| 10 Apr | 348.60 | 24.15 | -2.5 | 34.03 | 19 | 8 | 229 |
| 9 Apr | 345.70 | 26.65 | 3.85 | 36.41 | 13 | -4 | 220 |
| 8 Apr | 349.80 | 22.4 | -9.45 | 34.69 | 81 | 5 | 223 |
| 7 Apr | 340.05 | 31.85 | 12.4 | 40.99 | 122 | 14 | 218 |
| 6 Apr | 355.00 | 18.7 | -3.65 | 31.98 | 54 | -4 | 206 |
| 2 Apr | 352.55 | 23.35 | 8.8 | 37.55 | 204 | -8 | 209 |
| 1 Apr | 365.20 | 14.55 | -3.5 | 33.18 | 425 | 35 | 218 |
| 30 Mar | 360.90 | 18.15 | 3.6 | 35.09 | 154 | 12 | 182 |
| 27 Mar | 370.10 | 14.55 | 4.45 | 38.27 | 368 | 79 | 171 |
| 25 Mar | 379.65 | 10.1 | -5.1 | 34.4 | 62 | 12 | 91 |
| 24 Mar | 369.05 | 14.95 | -1.9 | 36.54 | 53 | 22 | 79 |
| 23 Mar | 367.15 | 16.8 | 6.35 | 37.27 | 90 | 33 | 53 |
| 20 Mar | 380.95 | 10.45 | -5.8 | 33.92 | 14 | 7 | 20 |
| 19 Mar | 368.55 | 16.25 | 8 | 36.54 | 9 | 2 | 13 |
| 18 Mar | 382.60 | 8.25 | -18.15 | 30.17 | 16 | 7 | 7 |
| 17 Mar | 377.55 | 26.4 | 0 | 2.78 | 0 | 0 | 0 |
| 16 Mar | 377.05 | 26.4 | 0 | 2.67 | 0 | 0 | 0 |
| 13 Mar | 383.55 | 26.4 | 0 | 4.09 | 0 | 0 | 0 |
| 12 Mar | 392.20 | 26.4 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 395.35 | 26.4 | 0 | 6.25 | 0 | 0 | 0 |
| 10 Mar | 395.80 | 26.4 | 0 | 6.38 | 0 | 0 | 0 |
| 9 Mar | 389.70 | 26.4 | 0 | 5.35 | 0 | 0 | 0 |
| 6 Mar | 390.70 | 26.4 | 0 | 5.15 | 0 | 0 | 0 |
| 5 Mar | 386.80 | 26.4 | 0 | 5.02 | 0 | 0 | 0 |
| 4 Mar | 378.35 | 26.4 | 0 | 2.86 | 0 | 0 | 0 |
| 2 Mar | 387.95 | 26.4 | 0 | 4.85 | 0 | 0 | 0 |
| 27 Feb | 389.80 | 26.4 | 0 | 5.05 | 0 | 0 | 0 |
| 26 Feb | 394.85 | 26.4 | 0 | 5.83 | 0 | 0 | 0 |
| 25 Feb | 395.85 | 26.4 | 0 | 5.93 | 0 | 0 | 0 |
| 24 Feb | 390.75 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 387.70 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 383.95 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 382.65 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 378.95 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 379.35 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 380.35 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 377.95 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 375.05 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 375.20 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 371.05 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 373.95 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 365.40 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 367.80 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 368.55 | 26.4 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 372.30 | 26.4 | 0 | 3.15 | 0 | 0 | 0 |
| 2 Feb | 370.15 | 26.4 | 0 | 1.21 | 0 | 0 | 0 |
| 1 Feb | 368.20 | 26.4 | 0 | 2.07 | 0 | 0 | 0 |
| 30 Jan | 366.80 | 26.4 | 0 | 1.02 | 0 | 0 | 0 |
| 29 Jan | 365.30 | 26.4 | 0 | 0.68 | 0 | 0 | 0 |
For Biocon Limited. - strike price 370 expiring on 28APR2026
Delta for 370 PE is -0.87
Historical price for 370 PE is as follows
On 24 Apr BIOCON was trading at 351.80. The strike last trading price was 18.25, which was 5.75 higher than the previous day. The implied volatity was 38.56, the open interest changed by -9 which decreased total open position to 140
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 12.75, which was 0.75 higher than the previous day. The implied volatity was 26.08, the open interest changed by -17 which decreased total open position to 149
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 12, which was 0.6999999999999993 higher than the previous day. The implied volatity was 21.37, the open interest changed by -23 which decreased total open position to 167
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 11.2, which was -2.75 lower than the previous day. The implied volatity was 30.72, the open interest changed by -12 which decreased total open position to 189
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 14.6, which was -0.25 lower than the previous day. The implied volatity was 33.8, the open interest changed by -9 which decreased total open position to 201
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 14.5, which was -9.350000000000001 lower than the previous day. The implied volatity was 31.22, the open interest changed by -22 which decreased total open position to 207
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 23.85, which was 3.0500000000000007 higher than the previous day. The implied volatity was 33.63, the open interest changed by -11 which decreased total open position to 231
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 21, which was -3.3500000000000014 lower than the previous day. The implied volatity was 29.09, the open interest changed by 10 which increased total open position to 241
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 24.35, which was 0.40000000000000213 higher than the previous day. The implied volatity was 26.57, the open interest changed by 0 which decreased total open position to 231
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 24.15, which was -2.5 lower than the previous day. The implied volatity was 34.03, the open interest changed by 8 which increased total open position to 229
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 26.65, which was 3.85 higher than the previous day. The implied volatity was 36.41, the open interest changed by -4 which decreased total open position to 220
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 22.4, which was -9.45 lower than the previous day. The implied volatity was 34.69, the open interest changed by 5 which increased total open position to 223
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 31.85, which was 12.4 higher than the previous day. The implied volatity was 40.99, the open interest changed by 14 which increased total open position to 218
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 18.7, which was -3.65 lower than the previous day. The implied volatity was 31.98, the open interest changed by -4 which decreased total open position to 206
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 23.35, which was 8.8 higher than the previous day. The implied volatity was 37.55, the open interest changed by -8 which decreased total open position to 209
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 14.55, which was -3.5 lower than the previous day. The implied volatity was 33.18, the open interest changed by 35 which increased total open position to 218
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 18.15, which was 3.6 higher than the previous day. The implied volatity was 35.09, the open interest changed by 12 which increased total open position to 182
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 14.55, which was 4.45 higher than the previous day. The implied volatity was 38.27, the open interest changed by 79 which increased total open position to 171
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 10.1, which was -5.1 lower than the previous day. The implied volatity was 34.4, the open interest changed by 12 which increased total open position to 91
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 14.95, which was -1.9 lower than the previous day. The implied volatity was 36.54, the open interest changed by 22 which increased total open position to 79
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 16.8, which was 6.35 higher than the previous day. The implied volatity was 37.27, the open interest changed by 33 which increased total open position to 53
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 10.45, which was -5.8 lower than the previous day. The implied volatity was 33.92, the open interest changed by 7 which increased total open position to 20
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 16.25, which was 8 higher than the previous day. The implied volatity was 36.54, the open interest changed by 2 which increased total open position to 13
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 8.25, which was -18.15 lower than the previous day. The implied volatity was 30.17, the open interest changed by 7 which increased total open position to 7
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 2.78, 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 26.4, which was 0 lower than the previous day. The implied volatity was 2.67, 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 26.4, which was 0 lower than the previous day. The implied volatity was 4.09, 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 26.4, 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 26.4, which was 0 lower than the previous day. The implied volatity was 6.25, 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 26.4, which was 0 lower than the previous day. The implied volatity was 6.38, 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 26.4, which was 0 lower than the previous day. The implied volatity was 5.35, 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 26.4, which was 0 lower than the previous day. The implied volatity was 5.15, 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 26.4, which was 0 lower than the previous day. The implied volatity was 5.02, 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 26.4, which was 0 lower than the previous day. The implied volatity was 2.86, 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 26.4, which was 0 lower than the previous day. The implied volatity was 4.85, 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 26.4, which was 0 lower than the previous day. The implied volatity was 5.05, 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 26.4, which was 0 lower than the previous day. The implied volatity was 5.83, 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 26.4, which was 0 lower than the previous day. The implied volatity was 5.93, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BIOCON was trading at 390.75. 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 23 Feb BIOCON was trading at 387.70. 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 20 Feb BIOCON was trading at 383.95. 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 19 Feb BIOCON was trading at 382.65. 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 18 Feb BIOCON was trading at 378.95. 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 17 Feb BIOCON was trading at 379.35. 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 16 Feb BIOCON was trading at 380.35. 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 13 Feb BIOCON was trading at 377.95. 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 12 Feb BIOCON was trading at 375.05. 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 11 Feb BIOCON was trading at 375.20. 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 10 Feb BIOCON was trading at 371.05. 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 9 Feb BIOCON was trading at 373.95. 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 6 Feb BIOCON was trading at 365.40. 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 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 26.4, 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 26.4, which was 0 lower than the previous day. The implied volatity was 3.15, 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 26.4, which was 0 lower than the previous day. The implied volatity was 1.21, 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 26.4, which was 0 lower than the previous day. The implied volatity was 2.07, 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 26.4, which was 0 lower than the previous day. The implied volatity was 1.02, 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 26.4, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
