BIOCON
Biocon Limited.
Historical option data for BIOCON
25 Mar 2026 10:01 AM IST
| BIOCON 30-MAR-2026 380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.18
Theta: -0.56
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 379.35 | 5.25 | 2.8 | 29.27 | 893 | -3 | 450 | |||||||||
| 24 Mar | 369.05 | 2.4 | -0.7 | 31.22 | 2,119 | -38 | 460 | |||||||||
| 23 Mar | 367.15 | 2.75 | -4.9 | 35.44 | 1,772 | 130 | 503 | |||||||||
| 20 Mar | 380.95 | 7.45 | 3.7 | 27.61 | 2,022 | -43 | 372 | |||||||||
| 19 Mar | 368.55 | 3.8 | -6.05 | 29.94 | 1,564 | 168 | 413 | |||||||||
| 18 Mar | 382.60 | 9.9 | 2.15 | 28.97 | 541 | -99 | 246 | |||||||||
| 17 Mar | 377.55 | 7.85 | -1.25 | 30.07 | 975 | 86 | 342 | |||||||||
| 16 Mar | 377.05 | 8.5 | -4.8 | 31.76 | 1,796 | 65 | 259 | |||||||||
| 13 Mar | 383.55 | 13.55 | -5.95 | 32.86 | 176 | 28 | 196 | |||||||||
| 12 Mar | 392.20 | 19.2 | -2.9 | 33.32 | 158 | -16 | 166 | |||||||||
| 11 Mar | 395.35 | 21.35 | -0.65 | 31.88 | 142 | -29 | 183 | |||||||||
| 10 Mar | 395.80 | 22.2 | 3.55 | 32.06 | 143 | -21 | 212 | |||||||||
| 9 Mar | 389.70 | 19.3 | 1.3 | 33.09 | 567 | 20 | 232 | |||||||||
| 6 Mar | 390.70 | 17.45 | 1.35 | 24.93 | 214 | -29 | 215 | |||||||||
| 5 Mar | 386.80 | 16.5 | 4.1 | 24.03 | 461 | -41 | 245 | |||||||||
| 4 Mar | 378.35 | 12.15 | -5.7 | 29.41 | 720 | 111 | 292 | |||||||||
| 2 Mar | 387.95 | 18.35 | -0.9 | 25.76 | 132 | 18 | 180 | |||||||||
| 27 Feb | 389.80 | 19.15 | -2.95 | 25.88 | 124 | 9 | 166 | |||||||||
| 26 Feb | 394.85 | 21.8 | -1.8 | 22.84 | 123 | -14 | 157 | |||||||||
| 25 Feb | 395.85 | 23.2 | 2.5 | 24.84 | 191 | 0 | 170 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 390.75 | 21.35 | 2.15 | 26.57 | 219 | 12 | 169 | |||||||||
| 23 Feb | 387.70 | 19.5 | 1.85 | 27.62 | 177 | 5 | 157 | |||||||||
| 20 Feb | 383.95 | 17.8 | 1.4 | 28.23 | 130 | 23 | 151 | |||||||||
| 19 Feb | 382.65 | 15.5 | 0 | 26.17 | 296 | 28 | 125 | |||||||||
| 18 Feb | 378.95 | 15.75 | -0.4 | 28.73 | 74 | 34 | 95 | |||||||||
| 17 Feb | 379.35 | 15.9 | -1.9 | 28.58 | 33 | 12 | 60 | |||||||||
| 16 Feb | 380.35 | 17.7 | 0.3 | 29.91 | 70 | 19 | 47 | |||||||||
| 13 Feb | 377.95 | 17.05 | -0.95 | 29.64 | 67 | 20 | 28 | |||||||||
| 12 Feb | 375.05 | 18 | -19.35 | 32.94 | 11 | 6 | 6 | |||||||||
| 11 Feb | 375.20 | 37.35 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 10 Feb | 371.05 | 37.35 | 0 | 1.1 | 0 | 0 | 0 | |||||||||
| 9 Feb | 373.95 | 37.35 | 0 | 0.5 | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.40 | 37.35 | 0 | 2.24 | 0 | 0 | 0 | |||||||||
| 5 Feb | 367.80 | 37.35 | 0 | 1.55 | 0 | 0 | 0 | |||||||||
| 4 Feb | 368.55 | 37.35 | 0 | 1.4 | 0 | 0 | 0 | |||||||||
| 3 Feb | 372.30 | 37.35 | 0 | 0.55 | 0 | 0 | 0 | |||||||||
| 2 Feb | 370.15 | 37.35 | 0 | 0.76 | 0 | 0 | 0 | |||||||||
| 1 Feb | 368.20 | 37.35 | 0 | 1.5 | 0 | 0 | 0 | |||||||||
| 30 Jan | 366.80 | 37.35 | 0 | 1.44 | 0 | 0 | 0 | |||||||||
| 29 Jan | 365.30 | 37.35 | 0 | 1.89 | 0 | 0 | 0 | |||||||||
| 28 Jan | 370.50 | 37.35 | 0 | 0.84 | 0 | 0 | 0 | |||||||||
| 27 Jan | 365.25 | 37.35 | 0 | 2.08 | 0 | 0 | 0 | |||||||||
| 23 Jan | 366.20 | 37.35 | 0 | 1.29 | 0 | 0 | 0 | |||||||||
| 22 Jan | 373.00 | 37.35 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 21 Jan | 364.85 | 37.35 | 0 | 1.67 | 0 | 0 | 0 | |||||||||
| 20 Jan | 366.85 | 37.35 | 0 | 1.33 | 0 | 0 | 0 | |||||||||
| 19 Jan | 376.05 | 37.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 377.65 | 37.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 379.00 | 37.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 377.30 | 37.35 | 0 | 0.28 | 0 | 0 | 0 | |||||||||
| 12 Jan | 371.80 | 37.35 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
| 9 Jan | 379.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 377.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 387.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 385.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 391.35 | 37.35 | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 392.95 | 37.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 387.75 | 37.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 393.90 | 37.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 380 expiring on 30MAR2026
Delta for 380 CE is 0.5
Historical price for 380 CE is as follows
On 25 Mar BIOCON was trading at 379.35. The strike last trading price was 5.25, which was 2.8 higher than the previous day. The implied volatity was 29.27, the open interest changed by -3 which decreased total open position to 450
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 2.4, which was -0.7 lower than the previous day. The implied volatity was 31.22, the open interest changed by -38 which decreased total open position to 460
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 2.75, which was -4.9 lower than the previous day. The implied volatity was 35.44, the open interest changed by 130 which increased total open position to 503
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 7.45, which was 3.7 higher than the previous day. The implied volatity was 27.61, the open interest changed by -43 which decreased total open position to 372
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 3.8, which was -6.05 lower than the previous day. The implied volatity was 29.94, the open interest changed by 168 which increased total open position to 413
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 9.9, which was 2.15 higher than the previous day. The implied volatity was 28.97, the open interest changed by -99 which decreased total open position to 246
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 7.85, which was -1.25 lower than the previous day. The implied volatity was 30.07, the open interest changed by 86 which increased total open position to 342
On 16 Mar BIOCON was trading at 377.05. The strike last trading price was 8.5, which was -4.8 lower than the previous day. The implied volatity was 31.76, the open interest changed by 65 which increased total open position to 259
On 13 Mar BIOCON was trading at 383.55. The strike last trading price was 13.55, which was -5.95 lower than the previous day. The implied volatity was 32.86, the open interest changed by 28 which increased total open position to 196
On 12 Mar BIOCON was trading at 392.20. The strike last trading price was 19.2, which was -2.9 lower than the previous day. The implied volatity was 33.32, the open interest changed by -16 which decreased total open position to 166
On 11 Mar BIOCON was trading at 395.35. The strike last trading price was 21.35, which was -0.65 lower than the previous day. The implied volatity was 31.88, the open interest changed by -29 which decreased total open position to 183
On 10 Mar BIOCON was trading at 395.80. The strike last trading price was 22.2, which was 3.55 higher than the previous day. The implied volatity was 32.06, the open interest changed by -21 which decreased total open position to 212
On 9 Mar BIOCON was trading at 389.70. The strike last trading price was 19.3, which was 1.3 higher than the previous day. The implied volatity was 33.09, the open interest changed by 20 which increased total open position to 232
On 6 Mar BIOCON was trading at 390.70. The strike last trading price was 17.45, which was 1.35 higher than the previous day. The implied volatity was 24.93, the open interest changed by -29 which decreased total open position to 215
On 5 Mar BIOCON was trading at 386.80. The strike last trading price was 16.5, which was 4.1 higher than the previous day. The implied volatity was 24.03, the open interest changed by -41 which decreased total open position to 245
On 4 Mar BIOCON was trading at 378.35. The strike last trading price was 12.15, which was -5.7 lower than the previous day. The implied volatity was 29.41, the open interest changed by 111 which increased total open position to 292
On 2 Mar BIOCON was trading at 387.95. The strike last trading price was 18.35, which was -0.9 lower than the previous day. The implied volatity was 25.76, the open interest changed by 18 which increased total open position to 180
On 27 Feb BIOCON was trading at 389.80. The strike last trading price was 19.15, which was -2.95 lower than the previous day. The implied volatity was 25.88, the open interest changed by 9 which increased total open position to 166
On 26 Feb BIOCON was trading at 394.85. The strike last trading price was 21.8, which was -1.8 lower than the previous day. The implied volatity was 22.84, the open interest changed by -14 which decreased total open position to 157
On 25 Feb BIOCON was trading at 395.85. The strike last trading price was 23.2, which was 2.5 higher than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 170
On 24 Feb BIOCON was trading at 390.75. The strike last trading price was 21.35, which was 2.15 higher than the previous day. The implied volatity was 26.57, the open interest changed by 12 which increased total open position to 169
On 23 Feb BIOCON was trading at 387.70. The strike last trading price was 19.5, which was 1.85 higher than the previous day. The implied volatity was 27.62, the open interest changed by 5 which increased total open position to 157
On 20 Feb BIOCON was trading at 383.95. The strike last trading price was 17.8, which was 1.4 higher than the previous day. The implied volatity was 28.23, the open interest changed by 23 which increased total open position to 151
On 19 Feb BIOCON was trading at 382.65. The strike last trading price was 15.5, which was 0 lower than the previous day. The implied volatity was 26.17, the open interest changed by 28 which increased total open position to 125
On 18 Feb BIOCON was trading at 378.95. The strike last trading price was 15.75, which was -0.4 lower than the previous day. The implied volatity was 28.73, the open interest changed by 34 which increased total open position to 95
On 17 Feb BIOCON was trading at 379.35. The strike last trading price was 15.9, which was -1.9 lower than the previous day. The implied volatity was 28.58, the open interest changed by 12 which increased total open position to 60
On 16 Feb BIOCON was trading at 380.35. The strike last trading price was 17.7, which was 0.3 higher than the previous day. The implied volatity was 29.91, the open interest changed by 19 which increased total open position to 47
On 13 Feb BIOCON was trading at 377.95. The strike last trading price was 17.05, which was -0.95 lower than the previous day. The implied volatity was 29.64, the open interest changed by 20 which increased total open position to 28
On 12 Feb BIOCON was trading at 375.05. The strike last trading price was 18, which was -19.35 lower than the previous day. The implied volatity was 32.94, the open interest changed by 6 which increased total open position to 6
On 11 Feb BIOCON was trading at 375.20. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 0.08, 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 37.35, which was 0 lower than the previous day. The implied volatity was 1.1, 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 37.35, which was 0 lower than the previous day. The implied volatity was 0.5, 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 37.35, which was 0 lower than the previous day. The implied volatity was 2.24, 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 37.35, which was 0 lower than the previous day. The implied volatity was 1.55, 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 37.35, which was 0 lower than the previous day. The implied volatity was 1.4, 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 37.35, which was 0 lower than the previous day. The implied volatity was 0.55, 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 37.35, which was 0 lower than the previous day. The implied volatity was 0.76, 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 37.35, which was 0 lower than the previous day. The implied volatity was 1.5, 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 37.35, which was 0 lower than the previous day. The implied volatity was 1.44, 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 37.35, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BIOCON was trading at 370.50. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BIOCON was trading at 365.25. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BIOCON was trading at 366.20. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BIOCON was trading at 373.00. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BIOCON was trading at 364.85. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BIOCON was trading at 366.85. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 19 Jan BIOCON was trading at 376.05. The strike last trading price was 37.35, 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 Jan BIOCON was trading at 377.65. The strike last trading price was 37.35, 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 14 Jan BIOCON was trading at 379.00. The strike last trading price was 37.35, 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 Jan BIOCON was trading at 377.30. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BIOCON was trading at 371.80. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BIOCON was trading at 379.60. 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 8 Jan 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 7 Jan BIOCON was trading at 387.05. 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 6 Jan BIOCON was trading at 385.15. 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 Jan BIOCON was trading at 391.35. The strike last trading price was 37.35, 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 Jan BIOCON was trading at 392.95. The strike last trading price was 37.35, 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 Jan BIOCON was trading at 387.75. The strike last trading price was 37.35, 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 31 Dec BIOCON was trading at 393.90. The strike last trading price was 37.35, 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 30MAR2026 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.18
Theta: -0.53
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 379.35 | 6.3 | -7.05 | 33.94 | 166 | 27 | 197 |
| 24 Mar | 369.05 | 12.6 | -2.85 | 35.72 | 430 | 8 | 171 |
| 23 Mar | 367.15 | 16.05 | 8.6 | 42.09 | 682 | -158 | 171 |
| 20 Mar | 380.95 | 7.4 | -8.6 | 31.57 | 810 | 77 | 335 |
| 19 Mar | 368.55 | 15.4 | 8.8 | 37.4 | 455 | -116 | 259 |
| 18 Mar | 382.60 | 6.5 | -3.2 | 29.69 | 660 | 43 | 379 |
| 17 Mar | 377.55 | 9.7 | -1.75 | 31.48 | 715 | 3 | 339 |
| 16 Mar | 377.05 | 11.9 | 2.75 | 37.22 | 2,051 | -61 | 339 |
| 13 Mar | 383.55 | 8.5 | 2.75 | 33.22 | 1,007 | -23 | 402 |
| 12 Mar | 392.20 | 6.15 | 0.7 | 34.03 | 541 | -18 | 434 |
| 11 Mar | 395.35 | 5.25 | 0.55 | 33.3 | 660 | 19 | 453 |
| 10 Mar | 395.80 | 4.45 | -2.9 | 30.47 | 989 | -8 | 436 |
| 9 Mar | 389.70 | 6.9 | 0 | 32.88 | 1,097 | 85 | 454 |
| 6 Mar | 390.70 | 6.7 | -0.75 | 30.6 | 313 | 9 | 369 |
| 5 Mar | 386.80 | 7.15 | -5.7 | 30.18 | 494 | 14 | 360 |
| 4 Mar | 378.35 | 13.2 | 4.95 | 33.64 | 529 | 46 | 346 |
| 2 Mar | 387.95 | 7.8 | 0.35 | 31.06 | 374 | 0 | 298 |
| 27 Feb | 389.80 | 7.35 | 1.1 | 28.74 | 391 | 18 | 299 |
| 26 Feb | 394.85 | 6.4 | 0.8 | 29.75 | 453 | 32 | 283 |
| 25 Feb | 395.85 | 5.8 | -1.95 | 28.28 | 479 | 81 | 251 |
| 24 Feb | 390.75 | 7.55 | -1.85 | 29.48 | 192 | 17 | 170 |
| 23 Feb | 387.70 | 9.15 | -2.3 | 29.92 | 121 | 33 | 154 |
| 20 Feb | 383.95 | 11.55 | -0.7 | 30.6 | 184 | 29 | 123 |
| 19 Feb | 382.65 | 12.6 | -0.7 | 30.24 | 143 | 21 | 92 |
| 18 Feb | 378.95 | 13.25 | -1 | 29.32 | 19 | 3 | 70 |
| 17 Feb | 379.35 | 14.4 | 0.25 | 31.35 | 39 | 12 | 69 |
| 16 Feb | 380.35 | 14.3 | -1.7 | 32.27 | 56 | 26 | 56 |
| 13 Feb | 377.95 | 16.05 | -1.75 | 32.98 | 24 | 15 | 29 |
| 12 Feb | 375.05 | 17.8 | -1.2 | 34.37 | 4 | 2 | 13 |
| 11 Feb | 375.20 | 19 | 1 | - | 0 | 0 | 11 |
| 10 Feb | 371.05 | 19 | 1 | 30.67 | 1 | 0 | 11 |
| 9 Feb | 373.95 | 18 | -7 | 31.1 | 3 | 2 | 10 |
| 6 Feb | 365.40 | 25 | 3.7 | 35.06 | 8 | 0 | 0 |
| 5 Feb | 367.80 | 21.3 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 368.55 | 21.3 | 0 | 0.01 | 0 | 0 | 0 |
| 3 Feb | 372.30 | 21.3 | 0 | 0.6 | 0 | 0 | 0 |
| 2 Feb | 370.15 | 21.3 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 368.20 | 21.3 | 0 | 0.17 | 0 | 0 | 0 |
| 30 Jan | 366.80 | 21.3 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 365.30 | 21.3 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 370.50 | 21.3 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 365.25 | 21.3 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 366.20 | 21.3 | 0 | 0.06 | 0 | 0 | 0 |
| 22 Jan | 373.00 | 21.3 | 0 | 0.13 | 0 | 0 | 0 |
| 21 Jan | 364.85 | 21.3 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 366.85 | 21.3 | 0 | 0.39 | 0 | 0 | 0 |
| 19 Jan | 376.05 | 21.3 | 0 | 0.47 | 0 | 0 | 0 |
| 16 Jan | 377.65 | 21.3 | 0 | 0.82 | 0 | 0 | 0 |
| 14 Jan | 379.00 | 21.3 | 0 | 1.21 | 0 | 0 | 0 |
| 13 Jan | 377.30 | 21.3 | 0 | 0.04 | 0 | 0 | 0 |
| 12 Jan | 371.80 | 21.3 | 0 | 0.44 | 0 | 0 | 0 |
| 9 Jan | 379.60 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 377.95 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 387.05 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 385.15 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 391.35 | 21.3 | - | - | 0 | 0 | 0 |
| 2 Jan | 392.95 | 21.3 | 0 | 3.64 | 0 | 0 | 0 |
| 1 Jan | 387.75 | 21.3 | 0 | 2.79 | 0 | 0 | 0 |
| 31 Dec | 393.90 | 21.3 | 0 | - | 0 | 0 | 0 |
For Biocon Limited. - strike price 380 expiring on 30MAR2026
Delta for 380 PE is -0.5
Historical price for 380 PE is as follows
On 25 Mar BIOCON was trading at 379.35. The strike last trading price was 6.3, which was -7.05 lower than the previous day. The implied volatity was 33.94, the open interest changed by 27 which increased total open position to 197
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 12.6, which was -2.85 lower than the previous day. The implied volatity was 35.72, the open interest changed by 8 which increased total open position to 171
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 16.05, which was 8.6 higher than the previous day. The implied volatity was 42.09, the open interest changed by -158 which decreased total open position to 171
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 7.4, which was -8.6 lower than the previous day. The implied volatity was 31.57, the open interest changed by 77 which increased total open position to 335
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 15.4, which was 8.8 higher than the previous day. The implied volatity was 37.4, the open interest changed by -116 which decreased total open position to 259
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 6.5, which was -3.2 lower than the previous day. The implied volatity was 29.69, the open interest changed by 43 which increased total open position to 379
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 9.7, which was -1.75 lower than the previous day. The implied volatity was 31.48, the open interest changed by 3 which increased total open position to 339
On 16 Mar BIOCON was trading at 377.05. The strike last trading price was 11.9, which was 2.75 higher than the previous day. The implied volatity was 37.22, the open interest changed by -61 which decreased total open position to 339
On 13 Mar BIOCON was trading at 383.55. The strike last trading price was 8.5, which was 2.75 higher than the previous day. The implied volatity was 33.22, the open interest changed by -23 which decreased total open position to 402
On 12 Mar BIOCON was trading at 392.20. The strike last trading price was 6.15, which was 0.7 higher than the previous day. The implied volatity was 34.03, the open interest changed by -18 which decreased total open position to 434
On 11 Mar BIOCON was trading at 395.35. The strike last trading price was 5.25, which was 0.55 higher than the previous day. The implied volatity was 33.3, the open interest changed by 19 which increased total open position to 453
On 10 Mar BIOCON was trading at 395.80. The strike last trading price was 4.45, which was -2.9 lower than the previous day. The implied volatity was 30.47, the open interest changed by -8 which decreased total open position to 436
On 9 Mar BIOCON was trading at 389.70. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 32.88, the open interest changed by 85 which increased total open position to 454
On 6 Mar BIOCON was trading at 390.70. The strike last trading price was 6.7, which was -0.75 lower than the previous day. The implied volatity was 30.6, the open interest changed by 9 which increased total open position to 369
On 5 Mar BIOCON was trading at 386.80. The strike last trading price was 7.15, which was -5.7 lower than the previous day. The implied volatity was 30.18, the open interest changed by 14 which increased total open position to 360
On 4 Mar BIOCON was trading at 378.35. The strike last trading price was 13.2, which was 4.95 higher than the previous day. The implied volatity was 33.64, the open interest changed by 46 which increased total open position to 346
On 2 Mar BIOCON was trading at 387.95. The strike last trading price was 7.8, which was 0.35 higher than the previous day. The implied volatity was 31.06, the open interest changed by 0 which decreased total open position to 298
On 27 Feb BIOCON was trading at 389.80. The strike last trading price was 7.35, which was 1.1 higher than the previous day. The implied volatity was 28.74, the open interest changed by 18 which increased total open position to 299
On 26 Feb BIOCON was trading at 394.85. The strike last trading price was 6.4, which was 0.8 higher than the previous day. The implied volatity was 29.75, the open interest changed by 32 which increased total open position to 283
On 25 Feb BIOCON was trading at 395.85. The strike last trading price was 5.8, which was -1.95 lower than the previous day. The implied volatity was 28.28, the open interest changed by 81 which increased total open position to 251
On 24 Feb BIOCON was trading at 390.75. The strike last trading price was 7.55, which was -1.85 lower than the previous day. The implied volatity was 29.48, the open interest changed by 17 which increased total open position to 170
On 23 Feb BIOCON was trading at 387.70. The strike last trading price was 9.15, which was -2.3 lower than the previous day. The implied volatity was 29.92, the open interest changed by 33 which increased total open position to 154
On 20 Feb BIOCON was trading at 383.95. The strike last trading price was 11.55, which was -0.7 lower than the previous day. The implied volatity was 30.6, the open interest changed by 29 which increased total open position to 123
On 19 Feb BIOCON was trading at 382.65. The strike last trading price was 12.6, which was -0.7 lower than the previous day. The implied volatity was 30.24, the open interest changed by 21 which increased total open position to 92
On 18 Feb BIOCON was trading at 378.95. The strike last trading price was 13.25, which was -1 lower than the previous day. The implied volatity was 29.32, the open interest changed by 3 which increased total open position to 70
On 17 Feb BIOCON was trading at 379.35. The strike last trading price was 14.4, which was 0.25 higher than the previous day. The implied volatity was 31.35, the open interest changed by 12 which increased total open position to 69
On 16 Feb BIOCON was trading at 380.35. The strike last trading price was 14.3, which was -1.7 lower than the previous day. The implied volatity was 32.27, the open interest changed by 26 which increased total open position to 56
On 13 Feb BIOCON was trading at 377.95. The strike last trading price was 16.05, which was -1.75 lower than the previous day. The implied volatity was 32.98, the open interest changed by 15 which increased total open position to 29
On 12 Feb BIOCON was trading at 375.05. The strike last trading price was 17.8, which was -1.2 lower than the previous day. The implied volatity was 34.37, the open interest changed by 2 which increased total open position to 13
On 11 Feb BIOCON was trading at 375.20. The strike last trading price was 19, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 10 Feb BIOCON was trading at 371.05. The strike last trading price was 19, which was 1 higher than the previous day. The implied volatity was 30.67, the open interest changed by 0 which decreased total open position to 11
On 9 Feb BIOCON was trading at 373.95. The strike last trading price was 18, which was -7 lower than the previous day. The implied volatity was 31.1, the open interest changed by 2 which increased total open position to 10
On 6 Feb BIOCON was trading at 365.40. The strike last trading price was 25, which was 3.7 higher than the previous day. The implied volatity was 35.06, 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 21.3, 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 Feb BIOCON was trading at 368.55. The strike last trading price was 21.3, which was 0 lower than the previous day. The implied volatity was 0.01, 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 21.3, which was 0 lower than the previous day. The implied volatity was 0.6, 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 21.3, 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 1 Feb BIOCON was trading at 368.20. The strike last trading price was 21.3, which was 0 lower than the previous day. The implied volatity was 0.17, 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 21.3, 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 29 Jan BIOCON was trading at 365.30. The strike last trading price was 21.3, 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 28 Jan BIOCON was trading at 370.50. The strike last trading price was 21.3, 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 Jan BIOCON was trading at 365.25. The strike last trading price was 21.3, 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 Jan BIOCON was trading at 366.20. The strike last trading price was 21.3, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BIOCON was trading at 373.00. The strike last trading price was 21.3, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BIOCON was trading at 364.85. The strike last trading price was 21.3, 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 Jan BIOCON was trading at 366.85. The strike last trading price was 21.3, 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 19 Jan BIOCON was trading at 376.05. The strike last trading price was 21.3, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BIOCON was trading at 377.65. The strike last trading price was 21.3, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BIOCON was trading at 379.00. The strike last trading price was 21.3, 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 13 Jan BIOCON was trading at 377.30. The strike last trading price was 21.3, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BIOCON was trading at 371.80. The strike last trading price was 21.3, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BIOCON was trading at 379.60. 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 8 Jan 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 7 Jan BIOCON was trading at 387.05. 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 6 Jan BIOCON was trading at 385.15. 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 Jan BIOCON was trading at 391.35. The strike last trading price was 21.3, 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 Jan BIOCON was trading at 392.95. The strike last trading price was 21.3, which was 0 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BIOCON was trading at 387.75. The strike last trading price was 21.3, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BIOCON was trading at 393.90. The strike last trading price was 21.3, 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
