BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 01:38 PM IST
| BIOCON 28-Apr-2026 (4d) 395 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.08
Gamma: 0.00212
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 351.70 | 0.1 | 0 | 47.48 | 24 | -2 | 72 | |||||||||
| 23 Apr | 358.00 | 0.1 | -0.04999999999999999 | 36.1 | 83 | -31 | 75 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 357.80 | 0.15 | -0.05000000000000002 | 37.08 | 33 | 2 | 116 | |||||||||
| 21 Apr | 361.50 | 0.2 | -0.04999999999999999 | 32.46 | 58 | -13 | 114 | |||||||||
| 20 Apr | 359.05 | 0.25 | -0.25 | 34.37 | 103 | -9 | 127 | |||||||||
| 17 Apr | 358.10 | 0.55 | 0.15000000000000002 | 34.14 | 68 | -12 | 135 | |||||||||
| 16 Apr | 350.75 | 0.4 | -0.15000000000000002 | 36.94 | 20 | -5 | 146 | |||||||||
| 15 Apr | 350.35 | 0.55 | -0.04999999999999993 | 37.65 | 13 | -3 | 150 | |||||||||
| 13 Apr | 345.00 | 0.6 | -0.20000000000000007 | 38.78 | 15 | 0 | 152 | |||||||||
| 10 Apr | 348.60 | 0.8 | -0.09999999999999998 | 35.81 | 11 | -2 | 151 | |||||||||
| 9 Apr | 345.70 | 0.9 | -0.4 | 37.6 | 13 | 5 | 152 | |||||||||
| 8 Apr | 349.80 | 1.3 | 0.15 | 36.22 | 97 | 8 | 149 | |||||||||
| 7 Apr | 340.05 | 1.15 | -0.6 | 40.95 | 249 | 41 | 141 | |||||||||
| 6 Apr | 355.00 | 1.75 | -0.3 | 34.02 | 46 | 11 | 101 | |||||||||
| 2 Apr | 352.55 | 1.95 | -1.65 | 34.14 | 505 | 39 | 93 | |||||||||
| 1 Apr | 365.20 | 3.55 | 0.6 | 31.43 | 133 | -3 | 54 | |||||||||
| 30 Mar | 360.90 | 2.95 | -3.25 | 31.24 | 58 | 22 | 57 | |||||||||
| 27 Mar | 370.10 | 6.1 | -0.7 | 31.06 | 21 | 12 | 34 | |||||||||
| 25 Mar | 379.65 | 6.8 | -3.85 | - | 0 | 0 | 22 | |||||||||
| 24 Mar | 369.05 | 6.8 | -3.85 | 32.21 | 21 | 15 | 21 | |||||||||
| 23 Mar | 367.15 | 10.65 | 3.5 | - | 0 | 0 | 6 | |||||||||
| 20 Mar | 380.95 | 10.65 | 3.5 | 30.76 | 1 | 0 | 7 | |||||||||
| 19 Mar | 368.55 | 7.15 | -1.85 | 31.25 | 7 | 2 | 3 | |||||||||
| 18 Mar | 382.60 | 9 | -5.95 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 377.55 | 9 | -5.95 | - | 2 | 0 | 1 | |||||||||
| 16 Mar | 377.05 | 9 | -5.95 | 29.01 | 2 | 0 | 1 | |||||||||
| 13 Mar | 383.55 | 14.95 | -8.15 | 33.03 | 1 | 0 | 0 | |||||||||
| 12 Mar | 392.20 | 23.1 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 11 Mar | 395.35 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 395.80 | 23.1 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 9 Mar | 389.70 | 23.1 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 6 Mar | 390.70 | 23.1 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 5 Mar | 386.80 | 23.1 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 4 Mar | 378.35 | 23.1 | 0 | 2.3 | 0 | 0 | 0 | |||||||||
| 2 Mar | 387.95 | 23.1 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 27 Feb | 389.80 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 394.85 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 395.85 | 23.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 395 expiring on 28APR2026
Delta for 395 CE is 0.02
Historical price for 395 CE is as follows
On 24 Apr BIOCON was trading at 351.70. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 47.48, the open interest changed by -2 which decreased total open position to 72
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 36.1, the open interest changed by -31 which decreased total open position to 75
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 37.08, the open interest changed by 2 which increased total open position to 116
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 32.46, the open interest changed by -13 which decreased total open position to 114
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 34.37, the open interest changed by -9 which decreased total open position to 127
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 0.55, which was 0.15000000000000002 higher than the previous day. The implied volatity was 34.14, the open interest changed by -12 which decreased total open position to 135
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 0.4, which was -0.15000000000000002 lower than the previous day. The implied volatity was 36.94, the open interest changed by -5 which decreased total open position to 146
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 0.55, which was -0.04999999999999993 lower than the previous day. The implied volatity was 37.65, the open interest changed by -3 which decreased total open position to 150
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 0.6, which was -0.20000000000000007 lower than the previous day. The implied volatity was 38.78, the open interest changed by 0 which decreased total open position to 152
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 0.8, which was -0.09999999999999998 lower than the previous day. The implied volatity was 35.81, the open interest changed by -2 which decreased total open position to 151
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 37.6, the open interest changed by 5 which increased total open position to 152
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 36.22, the open interest changed by 8 which increased total open position to 149
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 1.15, which was -0.6 lower than the previous day. The implied volatity was 40.95, the open interest changed by 41 which increased total open position to 141
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 1.75, which was -0.3 lower than the previous day. The implied volatity was 34.02, the open interest changed by 11 which increased total open position to 101
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 1.95, which was -1.65 lower than the previous day. The implied volatity was 34.14, the open interest changed by 39 which increased total open position to 93
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 3.55, which was 0.6 higher than the previous day. The implied volatity was 31.43, the open interest changed by -3 which decreased total open position to 54
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 2.95, which was -3.25 lower than the previous day. The implied volatity was 31.24, the open interest changed by 22 which increased total open position to 57
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 6.1, which was -0.7 lower than the previous day. The implied volatity was 31.06, the open interest changed by 12 which increased total open position to 34
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 6.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 6.8, which was -3.85 lower than the previous day. The implied volatity was 32.21, the open interest changed by 15 which increased total open position to 21
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 10.65, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 10.65, which was 3.5 higher than the previous day. The implied volatity was 30.76, the open interest changed by 0 which decreased total open position to 7
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 7.15, which was -1.85 lower than the previous day. The implied volatity was 31.25, the open interest changed by 2 which increased total open position to 3
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 9, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 9, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar BIOCON was trading at 377.05. The strike last trading price was 9, which was -5.95 lower than the previous day. The implied volatity was 29.01, the open interest changed by 0 which decreased total open position to 1
On 13 Mar BIOCON was trading at 383.55. The strike last trading price was 14.95, which was -8.15 lower than the previous day. The implied volatity was 33.03, 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 23.1, 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 11 Mar BIOCON was trading at 395.35. The strike last trading price was 23.1, 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 23.1, which was 0 lower than the previous day. The implied volatity was 0, 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 23.1, which was 0 lower than the previous day. The implied volatity was 0.11, 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 23.1, which was 0 lower than the previous day. The implied volatity was 0.03, 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 23.1, which was 0 lower than the previous day. The implied volatity was 0.21, 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 23.1, which was 0 lower than the previous day. The implied volatity was 2.3, 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 23.1, which was 0 lower than the previous day. The implied volatity was 0.11, 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 23.1, 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 23.1, 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 23.1, 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) 395 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 351.70 | 35.5 | 35.5 | - | 0 | 0 | 24 |
| 23 Apr | 358.00 | 35.5 | 35.5 | - | 0 | 0 | 24 |
| 22 Apr | 357.80 | 35.5 | 35.5 | - | 0 | 0 | 24 |
| 21 Apr | 361.50 | 35.5 | 35.5 | 50.77 | 0 | 0 | 24 |
| 20 Apr | 359.05 | 35.5 | -1.4500000000000028 | 50.77 | 1 | 0 | 25 |
| 17 Apr | 358.10 | 36.95 | -7.049999999999997 | 30.45 | 4 | -3 | 24 |
| 16 Apr | 350.75 | 44 | 1.1000000000000014 | 38.37 | 3 | 0 | 24 |
| 15 Apr | 350.35 | 42.9 | 42.9 | - | 0 | 0 | 24 |
| 13 Apr | 345.00 | 42.9 | 42.9 | - | 0 | 0 | 24 |
| 10 Apr | 348.60 | 42.9 | 42.9 | - | 0 | 0 | 24 |
| 9 Apr | 345.70 | 42.9 | -9.3 | - | 0 | 0 | 24 |
| 8 Apr | 349.80 | 42.9 | -9.3 | 33.36 | 7 | 3 | 24 |
| 7 Apr | 340.05 | 52.2 | 22.15 | 21.68 | 66 | 18 | 21 |
| 6 Apr | 355.00 | 30.05 | 7.95 | - | 0 | 0 | 3 |
| 2 Apr | 352.55 | 30.05 | 7.95 | - | 0 | 0 | 3 |
| 1 Apr | 365.20 | 30.05 | 7.95 | - | 0 | 0 | 3 |
| 30 Mar | 360.90 | 30.05 | 7.95 | - | 0 | 0 | 3 |
| 27 Mar | 370.10 | 30.05 | 7.95 | 40.17 | 2 | 1 | 3 |
| 25 Mar | 379.65 | 22.1 | -2.45 | 32.57 | 1 | 0 | 1 |
| 24 Mar | 369.05 | 24.55 | 1.7 | - | 0 | 0 | 1 |
| 23 Mar | 367.15 | 24.55 | 1.7 | - | 0 | 0 | 1 |
| 20 Mar | 380.95 | 24.55 | 1.7 | 38.06 | 1 | 0 | 0 |
| 19 Mar | 368.55 | 22.85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 382.60 | 22.85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 377.55 | 22.85 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 377.05 | 22.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 383.55 | 22.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 392.20 | 22.85 | 0 | 0.4 | 0 | 0 | 0 |
| 11 Mar | 395.35 | 22.85 | 0 | 1.13 | 0 | 0 | 0 |
| 10 Mar | 395.80 | 22.85 | 0 | 1.3 | 0 | 0 | 0 |
| 9 Mar | 389.70 | 22.85 | 0 | 0.16 | 0 | 0 | 0 |
| 6 Mar | 390.70 | 22.85 | 0 | 0.25 | 0 | 0 | 0 |
| 5 Mar | 386.80 | 22.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 378.35 | 22.85 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 387.95 | 22.85 | 0 | 0.03 | 0 | 0 | 0 |
| 27 Feb | 389.80 | 22.85 | 0 | 0.28 | 0 | 0 | 0 |
| 26 Feb | 394.85 | 22.85 | 0 | 1.25 | 0 | 0 | 0 |
| 25 Feb | 395.85 | 22.85 | 0 | 1.34 | 0 | 0 | 0 |
For Biocon Limited. - strike price 395 expiring on 28APR2026
Delta for 395 PE is -
Historical price for 395 PE is as follows
On 24 Apr BIOCON was trading at 351.70. The strike last trading price was 35.5, which was 35.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 35.5, which was 35.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 35.5, which was 35.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 35.5, which was 35.5 higher than the previous day. The implied volatity was 50.77, the open interest changed by 0 which decreased total open position to 24
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 35.5, which was -1.4500000000000028 lower than the previous day. The implied volatity was 50.77, the open interest changed by 0 which decreased total open position to 25
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 36.95, which was -7.049999999999997 lower than the previous day. The implied volatity was 30.45, the open interest changed by -3 which decreased total open position to 24
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 44, which was 1.1000000000000014 higher than the previous day. The implied volatity was 38.37, the open interest changed by 0 which decreased total open position to 24
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 42.9, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 42.9, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 42.9, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 42.9, which was -9.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 42.9, which was -9.3 lower than the previous day. The implied volatity was 33.36, the open interest changed by 3 which increased total open position to 24
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 52.2, which was 22.15 higher than the previous day. The implied volatity was 21.68, the open interest changed by 18 which increased total open position to 21
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 30.05, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 30.05, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 30.05, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 30.05, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 30.05, which was 7.95 higher than the previous day. The implied volatity was 40.17, the open interest changed by 1 which increased total open position to 3
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 22.1, which was -2.45 lower than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 1
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 24.55, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 24.55, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 24.55, which was 1.7 higher than the previous day. The implied volatity was 38.06, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, which was 0 lower than the previous day. The implied volatity was 0.4, 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 22.85, which was 0 lower than the previous day. The implied volatity was 1.13, 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 22.85, which was 0 lower than the previous day. The implied volatity was 1.3, 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 22.85, which was 0 lower than the previous day. The implied volatity was 0.16, 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 22.85, which was 0 lower than the previous day. The implied volatity was 0.25, 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 22.85, 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 22.85, 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 22.85, which was 0 lower than the previous day. The implied volatity was 0.03, 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 22.85, 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 26 Feb BIOCON was trading at 394.85. The strike last trading price was 22.85, which was 0 lower than the previous day. The implied volatity was 1.25, 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 22.85, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
