BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 04:10 PM IST
| BIOCON 28-Apr-2026 (4d) 385 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00194
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 349.85 | 0.05 | -0.15000000000000002 | 37.42 | 179 | 5 | 315 | |||||||||
| 23 Apr | 358.00 | 0.15 | -0.05000000000000002 | 31.28 | 295 | -12 | 320 | |||||||||
| 22 Apr | 357.80 | 0.25 | -0.25 | 31.17 | 57 | -6 | 332 | |||||||||
| 21 Apr | 361.50 | 0.5 | -0.15000000000000002 | 29.69 | 91 | -6 | 338 | |||||||||
| 20 Apr | 359.05 | 0.55 | -0.5 | 32.1 | 191 | 44 | 344 | |||||||||
| 17 Apr | 358.10 | 1.05 | 0.3500000000000001 | 31.78 | 249 | 47 | 300 | |||||||||
| 16 Apr | 350.75 | 0.7 | -0.25 | 33.75 | 63 | -9 | 253 | |||||||||
| 15 Apr | 350.35 | 0.95 | -0.050000000000000044 | 35.09 | 63 | 10 | 262 | |||||||||
| 13 Apr | 345.00 | 1.05 | -0.30000000000000004 | 36.69 | 87 | -17 | 252 | |||||||||
| 10 Apr | 348.60 | 1.35 | -0.1499999999999999 | 34.16 | 182 | 70 | 269 | |||||||||
| 9 Apr | 345.70 | 1.45 | -0.7 | 35.95 | 103 | -1 | 199 | |||||||||
| 8 Apr | 349.80 | 2.2 | 0.35 | 35.29 | 269 | 38 | 200 | |||||||||
| 7 Apr | 340.05 | 1.85 | -1.35 | 40.11 | 277 | 40 | 164 | |||||||||
| 6 Apr | 355.00 | 3.2 | -0.2 | 34.29 | 95 | 19 | 107 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 352.55 | 3.25 | -2.65 | 33.86 | 236 | 11 | 88 | |||||||||
| 1 Apr | 365.20 | 5.9 | 1.05 | 31.64 | 192 | 16 | 79 | |||||||||
| 30 Mar | 360.90 | 5 | -4.25 | 31.58 | 111 | -4 | 65 | |||||||||
| 27 Mar | 370.10 | 9.25 | -4.55 | 31.16 | 134 | 28 | 68 | |||||||||
| 25 Mar | 379.65 | 13.5 | 2.8 | 31.52 | 123 | 22 | 39 | |||||||||
| 24 Mar | 369.05 | 10.7 | 0.55 | 33.98 | 28 | 13 | 17 | |||||||||
| 23 Mar | 367.15 | 10.25 | -0.75 | 34.99 | 3 | 0 | 4 | |||||||||
| 20 Mar | 380.95 | 11 | -5.7 | - | 0 | 0 | 4 | |||||||||
| 19 Mar | 368.55 | 11 | -5.7 | 32.79 | 1 | 0 | 4 | |||||||||
| 18 Mar | 382.60 | 16.7 | -7.15 | 31.11 | 3 | 2 | 4 | |||||||||
| 17 Mar | 377.55 | 23.85 | 6.1 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 377.05 | 23.85 | 6.1 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 383.55 | 23.85 | 6.1 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 392.20 | 23.85 | 6.1 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 395.35 | 23.85 | 6.1 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 395.80 | 23.85 | 6.1 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 389.70 | 23.85 | 6.1 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 390.70 | 23.85 | 6.1 | 30.68 | 7 | 2 | 3 | |||||||||
| 5 Mar | 386.80 | 17.75 | -10.4 | 21.59 | 7 | 2 | 2 | |||||||||
| 4 Mar | 378.35 | 28.15 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 2 Mar | 387.95 | 28.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 389.80 | 28.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 394.85 | 28.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 395.85 | 28.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 385 expiring on 28APR2026
Delta for 385 CE is 0.01
Historical price for 385 CE is as follows
On 24 Apr BIOCON was trading at 349.85. The strike last trading price was 0.05, which was -0.15000000000000002 lower than the previous day. The implied volatity was 37.42, the open interest changed by 5 which increased total open position to 315
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 31.28, the open interest changed by -12 which decreased total open position to 320
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 31.17, the open interest changed by -6 which decreased total open position to 332
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 0.5, which was -0.15000000000000002 lower than the previous day. The implied volatity was 29.69, the open interest changed by -6 which decreased total open position to 338
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 0.55, which was -0.5 lower than the previous day. The implied volatity was 32.1, the open interest changed by 44 which increased total open position to 344
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 1.05, which was 0.3500000000000001 higher than the previous day. The implied volatity was 31.78, the open interest changed by 47 which increased total open position to 300
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 33.75, the open interest changed by -9 which decreased total open position to 253
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 0.95, which was -0.050000000000000044 lower than the previous day. The implied volatity was 35.09, the open interest changed by 10 which increased total open position to 262
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 1.05, which was -0.30000000000000004 lower than the previous day. The implied volatity was 36.69, the open interest changed by -17 which decreased total open position to 252
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 1.35, which was -0.1499999999999999 lower than the previous day. The implied volatity was 34.16, the open interest changed by 70 which increased total open position to 269
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 1.45, which was -0.7 lower than the previous day. The implied volatity was 35.95, the open interest changed by -1 which decreased total open position to 199
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 2.2, which was 0.35 higher than the previous day. The implied volatity was 35.29, the open interest changed by 38 which increased total open position to 200
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 1.85, which was -1.35 lower than the previous day. The implied volatity was 40.11, the open interest changed by 40 which increased total open position to 164
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 3.2, which was -0.2 lower than the previous day. The implied volatity was 34.29, the open interest changed by 19 which increased total open position to 107
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 3.25, which was -2.65 lower than the previous day. The implied volatity was 33.86, the open interest changed by 11 which increased total open position to 88
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 5.9, which was 1.05 higher than the previous day. The implied volatity was 31.64, the open interest changed by 16 which increased total open position to 79
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 5, which was -4.25 lower than the previous day. The implied volatity was 31.58, the open interest changed by -4 which decreased total open position to 65
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 9.25, which was -4.55 lower than the previous day. The implied volatity was 31.16, the open interest changed by 28 which increased total open position to 68
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 13.5, which was 2.8 higher than the previous day. The implied volatity was 31.52, the open interest changed by 22 which increased total open position to 39
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 10.7, which was 0.55 higher than the previous day. The implied volatity was 33.98, the open interest changed by 13 which increased total open position to 17
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 10.25, which was -0.75 lower than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 4
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 11, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 11, which was -5.7 lower than the previous day. The implied volatity was 32.79, the open interest changed by 0 which decreased total open position to 4
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 16.7, which was -7.15 lower than the previous day. The implied volatity was 31.11, the open interest changed by 2 which increased total open position to 4
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 23.85, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar BIOCON was trading at 377.05. The strike last trading price was 23.85, which was 6.1 higher 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 23.85, which was 6.1 higher 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 23.85, which was 6.1 higher 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 23.85, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar BIOCON was trading at 395.80. The strike last trading price was 23.85, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar BIOCON was trading at 389.70. The strike last trading price was 23.85, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar BIOCON was trading at 390.70. The strike last trading price was 23.85, which was 6.1 higher than the previous day. The implied volatity was 30.68, the open interest changed by 2 which increased total open position to 3
On 5 Mar BIOCON was trading at 386.80. The strike last trading price was 17.75, which was -10.4 lower than the previous day. The implied volatity was 21.59, the open interest changed by 2 which increased total open position to 2
On 4 Mar BIOCON was trading at 378.35. The strike last trading price was 28.15, which was 0 lower than the previous day. The implied volatity was 0.34, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 (4d) 385 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0
Theta: -0.32
Gamma: 0.01163
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 349.85 | 23 | 23 | 42 | 0 | 0 | 79 |
| 23 Apr | 358.00 | 23 | -4.75 | 42 | 1 | 0 | 78 |
| 22 Apr | 357.80 | 27.75 | 27.75 | - | 0 | 0 | 78 |
| 21 Apr | 361.50 | 27.75 | 27.75 | 42.36 | 0 | 0 | 78 |
| 20 Apr | 359.05 | 27.75 | -5.899999999999999 | 42.36 | 21 | -7 | 78 |
| 17 Apr | 358.10 | 33.65 | 33.65 | - | 0 | 0 | 85 |
| 16 Apr | 350.75 | 33.65 | 33.65 | - | 0 | 0 | 85 |
| 15 Apr | 350.35 | 33.65 | 33.65 | - | 0 | 0 | 85 |
| 13 Apr | 345.00 | 33.65 | 33.65 | - | 0 | 0 | 85 |
| 10 Apr | 348.60 | 33.65 | 33.65 | - | 0 | 0 | 85 |
| 9 Apr | 345.70 | 33.65 | -11.3 | - | 0 | 0 | 85 |
| 8 Apr | 349.80 | 33.65 | -11.3 | 32 | 7 | -3 | 85 |
| 7 Apr | 340.05 | 44.95 | 10.3 | 43.35 | 71 | 22 | 89 |
| 6 Apr | 355.00 | 34.5 | 11 | - | 0 | 0 | 67 |
| 2 Apr | 352.55 | 34.5 | 11 | 37.53 | 10 | 0 | 66 |
| 1 Apr | 365.20 | 23.5 | 0.6 | 31.75 | 50 | -2 | 66 |
| 30 Mar | 360.90 | 22.6 | 4.6 | - | 0 | 0 | 68 |
| 27 Mar | 370.10 | 22.6 | 4.6 | 37.96 | 90 | 68 | 68 |
| 25 Mar | 379.65 | 18 | 0 | 0.01 | 0 | 0 | 0 |
| 24 Mar | 369.05 | 18 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 367.15 | 18 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 380.95 | 18 | 0 | 0.1 | 0 | 0 | 0 |
| 19 Mar | 368.55 | 18 | 0 | 0.48 | 0 | 0 | 0 |
| 18 Mar | 382.60 | 18 | 0 | 0.5 | 0 | 0 | 0 |
| 17 Mar | 377.55 | 18 | 0 | 0.05 | 0 | 0 | 0 |
| 16 Mar | 377.05 | 18 | 0 | 0.26 | 0 | 0 | 0 |
| 13 Mar | 383.55 | 18 | 0 | 0.82 | 0 | 0 | 0 |
| 12 Mar | 392.20 | 18 | 0 | 2.51 | 0 | 0 | 0 |
| 11 Mar | 395.35 | 18 | 0 | 3.16 | 0 | 0 | 0 |
| 10 Mar | 395.80 | 18 | 0 | 3.29 | 0 | 0 | 0 |
| 9 Mar | 389.70 | 18 | 0 | 2.24 | 0 | 0 | 0 |
| 6 Mar | 390.70 | 18 | 0 | 2.27 | 0 | 0 | 0 |
| 5 Mar | 386.80 | 18 | 0 | 1.89 | 0 | 0 | 0 |
| 4 Mar | 378.35 | 18 | 0 | 0.14 | 0 | 0 | 0 |
| 2 Mar | 387.95 | 18 | 0 | 1.92 | 0 | 0 | 0 |
| 27 Feb | 389.80 | 18 | 0 | 2.09 | 0 | 0 | 0 |
| 26 Feb | 394.85 | 18 | 0 | 3.03 | 0 | 0 | 0 |
| 25 Feb | 395.85 | 18 | 0 | 3.21 | 0 | 0 | 0 |
For Biocon Limited. - strike price 385 expiring on 28APR2026
Delta for 385 PE is -0.86
Historical price for 385 PE is as follows
On 24 Apr BIOCON was trading at 349.85. The strike last trading price was 23, which was 23 higher than the previous day. The implied volatity was 42, the open interest changed by 0 which decreased total open position to 79
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 23, which was -4.75 lower than the previous day. The implied volatity was 42, the open interest changed by 0 which decreased total open position to 78
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 27.75, which was 27.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 27.75, which was 27.75 higher than the previous day. The implied volatity was 42.36, the open interest changed by 0 which decreased total open position to 78
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 27.75, which was -5.899999999999999 lower than the previous day. The implied volatity was 42.36, the open interest changed by -7 which decreased total open position to 78
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 33.65, which was 33.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 33.65, which was 33.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 33.65, which was 33.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 33.65, which was 33.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 33.65, which was 33.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 33.65, which was -11.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 33.65, which was -11.3 lower than the previous day. The implied volatity was 32, the open interest changed by -3 which decreased total open position to 85
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 44.95, which was 10.3 higher than the previous day. The implied volatity was 43.35, the open interest changed by 22 which increased total open position to 89
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 34.5, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 34.5, which was 11 higher than the previous day. The implied volatity was 37.53, the open interest changed by 0 which decreased total open position to 66
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 23.5, which was 0.6 higher than the previous day. The implied volatity was 31.75, the open interest changed by -2 which decreased total open position to 66
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 22.6, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 22.6, which was 4.6 higher than the previous day. The implied volatity was 37.96, the open interest changed by 68 which increased total open position to 68
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 18, 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 24 Mar BIOCON was trading at 369.05. The strike last trading price was 18, 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 18, 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 18, which was 0 lower than the previous day. The implied volatity was 0.1, 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 18, which was 0 lower than the previous day. The implied volatity was 0.48, 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 18, 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 17 Mar BIOCON was trading at 377.55. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 0.05, 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 18, which was 0 lower than the previous day. The implied volatity was 0.26, 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 18, 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 12 Mar BIOCON was trading at 392.20. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 2.51, 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 18, which was 0 lower than the previous day. The implied volatity was 3.16, 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 18, which was 0 lower than the previous day. The implied volatity was 3.29, 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 18, 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 6 Mar BIOCON was trading at 390.70. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 2.27, 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 18, 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 4 Mar BIOCON was trading at 378.35. The strike last trading price was 18, 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
On 2 Mar BIOCON was trading at 387.95. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 1.92, 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 18, which was 0 lower than the previous day. The implied volatity was 2.09, 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 18, which was 0 lower than the previous day. The implied volatity was 3.03, 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 18, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
