BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 01:37 PM IST
| BIOCON 28-Apr-2026 (4d) 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00123
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 351.95 | 0.05 | 0 | 47.49 | 25 | -11 | 440 | |||||||||
| 23 Apr | 358.00 | 0.05 | 0 | 38.68 | 266 | -147 | 455 | |||||||||
| 22 Apr | 357.80 | 0.05 | -0.05 | 35.27 | 333 | -116 | 625 | |||||||||
| 21 Apr | 361.50 | 0.1 | -0.15 | 32.54 | 264 | -88 | 741 | |||||||||
| 20 Apr | 359.05 | 0.2 | -0.2 | 36.84 | 332 | 52 | 829 | |||||||||
| 17 Apr | 358.10 | 0.4 | 0.050000000000000044 | 35.21 | 433 | -28 | 777 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 350.75 | 0.35 | -0.050000000000000044 | 38.85 | 91 | 4 | 806 | |||||||||
| 15 Apr | 350.35 | 0.35 | -0.10000000000000003 | 37.5 | 195 | 33 | 802 | |||||||||
| 13 Apr | 345.00 | 0.4 | -0.19999999999999996 | 38.34 | 297 | 51 | 769 | |||||||||
| 10 Apr | 348.60 | 0.55 | -0.1499999999999999 | 35.62 | 164 | -3 | 718 | |||||||||
| 9 Apr | 345.70 | 0.7 | -0.3 | 38.26 | 207 | 39 | 719 | |||||||||
| 8 Apr | 349.80 | 1 | 0.15 | 36.73 | 584 | 36 | 684 | |||||||||
| 7 Apr | 340.05 | 0.85 | -0.5 | 40.83 | 812 | 102 | 650 | |||||||||
| 6 Apr | 355.00 | 1.45 | -0.2 | 35.12 | 485 | -17 | 548 | |||||||||
| 2 Apr | 352.55 | 1.55 | -1.25 | 34.62 | 831 | 56 | 564 | |||||||||
| 1 Apr | 365.20 | 2.75 | 0.45 | 31.54 | 774 | 24 | 507 | |||||||||
| 30 Mar | 360.90 | 2.45 | -2.6 | 32.08 | 605 | 191 | 498 | |||||||||
| 27 Mar | 370.10 | 4.9 | -2.85 | 31.08 | 357 | 57 | 310 | |||||||||
| 25 Mar | 379.65 | 7.8 | 1.85 | 31.37 | 288 | 50 | 251 | |||||||||
| 24 Mar | 369.05 | 5.95 | -0.7 | 33.24 | 233 | 57 | 201 | |||||||||
| 23 Mar | 367.15 | 6.6 | -2 | 36.46 | 67 | 16 | 143 | |||||||||
| 20 Mar | 380.95 | 8.6 | 2.45 | 30.05 | 77 | 14 | 126 | |||||||||
| 19 Mar | 368.55 | 6.45 | -3.85 | 32.61 | 89 | 7 | 102 | |||||||||
| 18 Mar | 382.60 | 10.3 | 1.85 | 30.66 | 61 | -28 | 94 | |||||||||
| 17 Mar | 377.55 | 8.45 | -0.7 | 30.49 | 65 | 38 | 123 | |||||||||
| 16 Mar | 377.05 | 9.25 | -2.35 | 32.07 | 75 | 15 | 84 | |||||||||
| 13 Mar | 383.55 | 11.5 | -3.85 | 30.24 | 49 | 11 | 69 | |||||||||
| 12 Mar | 392.20 | 15.35 | -2.1 | 30.28 | 52 | 25 | 57 | |||||||||
| 11 Mar | 395.35 | 17 | 0.2 | 29.98 | 21 | 4 | 32 | |||||||||
| 10 Mar | 395.80 | 16.8 | 2.2 | 28.65 | 17 | 5 | 27 | |||||||||
| 9 Mar | 389.70 | 14.85 | 1.15 | 29.3 | 30 | 8 | 25 | |||||||||
| 6 Mar | 390.70 | 13.45 | 1.75 | 25.77 | 29 | 6 | 17 | |||||||||
| 5 Mar | 386.80 | 11.3 | -2.35 | 22.83 | 6 | 1 | 10 | |||||||||
| 4 Mar | 378.35 | 13.65 | -2.15 | - | 3 | 0 | 9 | |||||||||
| 2 Mar | 387.95 | 13.65 | -2.15 | 25.84 | 3 | 1 | 10 | |||||||||
| 27 Feb | 389.80 | 15.8 | -1.1 | 27.8 | 2 | 0 | 8 | |||||||||
| 26 Feb | 394.85 | 16.9 | -1.55 | 25.26 | 5 | 2 | 8 | |||||||||
| 25 Feb | 395.85 | 18.15 | 2.2 | 26.41 | 6 | 5 | 5 | |||||||||
| 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 | 15.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 372.30 | 15.95 | 0 | 3.15 | 0 | 0 | 0 | |||||||||
| 2 Feb | 370.15 | 15.95 | 0 | 4.6 | 0 | 0 | 0 | |||||||||
| 1 Feb | 368.20 | 15.95 | 0 | 3.15 | 0 | 0 | 0 | |||||||||
| 30 Jan | 366.80 | 0 | 0 | 3.9 | 0 | 0 | 0 | |||||||||
| 29 Jan | 365.30 | 0 | 0 | 4.05 | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 400 expiring on 28APR2026
Delta for 400 CE is 0.01
Historical price for 400 CE is as follows
On 24 Apr BIOCON was trading at 351.95. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 47.49, the open interest changed by -11 which decreased total open position to 440
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 38.68, the open interest changed by -147 which decreased total open position to 455
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 35.27, the open interest changed by -116 which decreased total open position to 625
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 32.54, the open interest changed by -88 which decreased total open position to 741
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 36.84, the open interest changed by 52 which increased total open position to 829
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 0.4, which was 0.050000000000000044 higher than the previous day. The implied volatity was 35.21, the open interest changed by -28 which decreased total open position to 777
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 38.85, the open interest changed by 4 which increased total open position to 806
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 0.35, which was -0.10000000000000003 lower than the previous day. The implied volatity was 37.5, the open interest changed by 33 which increased total open position to 802
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 0.4, which was -0.19999999999999996 lower than the previous day. The implied volatity was 38.34, the open interest changed by 51 which increased total open position to 769
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 0.55, which was -0.1499999999999999 lower than the previous day. The implied volatity was 35.62, the open interest changed by -3 which decreased total open position to 718
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 38.26, the open interest changed by 39 which increased total open position to 719
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 36.73, the open interest changed by 36 which increased total open position to 684
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was 40.83, the open interest changed by 102 which increased total open position to 650
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 1.45, which was -0.2 lower than the previous day. The implied volatity was 35.12, the open interest changed by -17 which decreased total open position to 548
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 1.55, which was -1.25 lower than the previous day. The implied volatity was 34.62, the open interest changed by 56 which increased total open position to 564
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 2.75, which was 0.45 higher than the previous day. The implied volatity was 31.54, the open interest changed by 24 which increased total open position to 507
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 2.45, which was -2.6 lower than the previous day. The implied volatity was 32.08, the open interest changed by 191 which increased total open position to 498
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 4.9, which was -2.85 lower than the previous day. The implied volatity was 31.08, the open interest changed by 57 which increased total open position to 310
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 7.8, which was 1.85 higher than the previous day. The implied volatity was 31.37, the open interest changed by 50 which increased total open position to 251
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 5.95, which was -0.7 lower than the previous day. The implied volatity was 33.24, the open interest changed by 57 which increased total open position to 201
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 6.6, which was -2 lower than the previous day. The implied volatity was 36.46, the open interest changed by 16 which increased total open position to 143
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 8.6, which was 2.45 higher than the previous day. The implied volatity was 30.05, the open interest changed by 14 which increased total open position to 126
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 6.45, which was -3.85 lower than the previous day. The implied volatity was 32.61, the open interest changed by 7 which increased total open position to 102
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 10.3, which was 1.85 higher than the previous day. The implied volatity was 30.66, the open interest changed by -28 which decreased total open position to 94
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 8.45, which was -0.7 lower than the previous day. The implied volatity was 30.49, the open interest changed by 38 which increased total open position to 123
On 16 Mar BIOCON was trading at 377.05. The strike last trading price was 9.25, which was -2.35 lower than the previous day. The implied volatity was 32.07, the open interest changed by 15 which increased total open position to 84
On 13 Mar BIOCON was trading at 383.55. The strike last trading price was 11.5, which was -3.85 lower than the previous day. The implied volatity was 30.24, the open interest changed by 11 which increased total open position to 69
On 12 Mar BIOCON was trading at 392.20. The strike last trading price was 15.35, which was -2.1 lower than the previous day. The implied volatity was 30.28, the open interest changed by 25 which increased total open position to 57
On 11 Mar BIOCON was trading at 395.35. The strike last trading price was 17, which was 0.2 higher than the previous day. The implied volatity was 29.98, the open interest changed by 4 which increased total open position to 32
On 10 Mar BIOCON was trading at 395.80. The strike last trading price was 16.8, which was 2.2 higher than the previous day. The implied volatity was 28.65, the open interest changed by 5 which increased total open position to 27
On 9 Mar BIOCON was trading at 389.70. The strike last trading price was 14.85, which was 1.15 higher than the previous day. The implied volatity was 29.3, the open interest changed by 8 which increased total open position to 25
On 6 Mar BIOCON was trading at 390.70. The strike last trading price was 13.45, which was 1.75 higher than the previous day. The implied volatity was 25.77, the open interest changed by 6 which increased total open position to 17
On 5 Mar BIOCON was trading at 386.80. The strike last trading price was 11.3, which was -2.35 lower than the previous day. The implied volatity was 22.83, the open interest changed by 1 which increased total open position to 10
On 4 Mar BIOCON was trading at 378.35. The strike last trading price was 13.65, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Mar BIOCON was trading at 387.95. The strike last trading price was 13.65, which was -2.15 lower than the previous day. The implied volatity was 25.84, the open interest changed by 1 which increased total open position to 10
On 27 Feb BIOCON was trading at 389.80. The strike last trading price was 15.8, which was -1.1 lower than the previous day. The implied volatity was 27.8, the open interest changed by 0 which decreased total open position to 8
On 26 Feb BIOCON was trading at 394.85. The strike last trading price was 16.9, which was -1.55 lower than the previous day. The implied volatity was 25.26, the open interest changed by 2 which increased total open position to 8
On 25 Feb BIOCON was trading at 395.85. The strike last trading price was 18.15, which was 2.2 higher than the previous day. The implied volatity was 26.41, the open interest changed by 5 which increased total open position to 5
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 15.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BIOCON was trading at 372.30. The strike last trading price was 15.95, 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 15.95, which was 0 lower than the previous day. The implied volatity was 4.6, 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 15.95, 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 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 3.9, 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 4.05, the open interest changed by 0 which decreased total open position to 0
| BIOCON 28-Apr-2026 (4d) 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0
Theta: -0.27
Gamma: 0.00397
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 351.95 | 48.05 | 7.049999999999997 | 69.03 | 13 | -6 | 82 |
| 23 Apr | 358.00 | 41 | -1 | 62.65 | 3 | -2 | 88 |
| 22 Apr | 357.80 | 42 | 3.950000000000003 | 42.03 | 1 | 0 | 90 |
| 21 Apr | 361.50 | 38.05 | -3.6000000000000014 | 49.57 | 4 | -3 | 91 |
| 20 Apr | 359.05 | 42.2 | 0.20000000000000284 | 52.64 | 45 | -15 | 97 |
| 17 Apr | 358.10 | 42 | -5.899999999999999 | 37.21 | 12 | -4 | 112 |
| 16 Apr | 350.75 | 47.9 | -0.5 | 34.4 | 8 | 0 | 117 |
| 15 Apr | 350.35 | 48.4 | -6.600000000000001 | 38.11 | 11 | 1 | 117 |
| 13 Apr | 345.00 | 55 | 4 | 39.86 | 4 | 0 | 116 |
| 10 Apr | 348.60 | 51 | -1.7999999999999972 | 33.67 | 2 | 0 | 116 |
| 9 Apr | 345.70 | 52.8 | 4.8 | 39.57 | 18 | 11 | 116 |
| 8 Apr | 349.80 | 48 | -9.5 | 33.8 | 10 | -4 | 105 |
| 7 Apr | 340.05 | 57.5 | 14.05 | 25.94 | 70 | 0 | 109 |
| 6 Apr | 355.00 | 43.45 | -3.9 | 32.4 | 9 | 2 | 108 |
| 2 Apr | 352.55 | 47.9 | 11.85 | 40.78 | 37 | 3 | 105 |
| 1 Apr | 365.20 | 36.05 | -3.75 | 34.76 | 30 | 1 | 102 |
| 30 Mar | 360.90 | 38.6 | 5.1 | 29.02 | 29 | 16 | 100 |
| 27 Mar | 370.10 | 33.5 | 7.95 | 39.96 | 26 | 19 | 82 |
| 25 Mar | 379.65 | 25.5 | -8.4 | 32.8 | 22 | 8 | 61 |
| 24 Mar | 369.05 | 33.5 | -1.6 | 36.53 | 21 | 13 | 52 |
| 23 Mar | 367.15 | 35.75 | 9.6 | 36.66 | 11 | 1 | 39 |
| 20 Mar | 380.95 | 26.15 | -6.85 | 33.9 | 6 | -3 | 39 |
| 19 Mar | 368.55 | 33 | 11.3 | 32.39 | 12 | 1 | 43 |
| 18 Mar | 382.60 | 21.7 | -5.6 | 27.21 | 1 | 0 | 42 |
| 17 Mar | 377.55 | 27.3 | -4 | 31.82 | 12 | 7 | 41 |
| 16 Mar | 377.05 | 31.3 | 6.35 | 39.21 | 11 | 2 | 33 |
| 13 Mar | 383.55 | 24.95 | 4.9 | 33.74 | 13 | 8 | 31 |
| 12 Mar | 392.20 | 20.05 | 2.2 | 32.46 | 9 | -1 | 21 |
| 11 Mar | 395.35 | 17.7 | 1.75 | 30.82 | 25 | 18 | 22 |
| 10 Mar | 395.80 | 15.95 | -7.05 | 28.1 | 2 | 1 | 3 |
| 9 Mar | 389.70 | 23 | -0.25 | - | 0 | 0 | 2 |
| 6 Mar | 390.70 | 23 | -0.25 | - | 0 | 0 | 2 |
| 5 Mar | 386.80 | 23 | -0.25 | 33.87 | 1 | 0 | 1 |
| 4 Mar | 378.35 | 23.25 | -21.3 | - | 1 | 0 | 1 |
| 2 Mar | 387.95 | 23.25 | -21.3 | 33.67 | 1 | 0 | 0 |
| 27 Feb | 389.80 | 44.55 | 0 | 0.34 | 0 | 0 | 0 |
| 26 Feb | 394.85 | 44.55 | 0 | 0.32 | 0 | 0 | 0 |
| 25 Feb | 395.85 | 44.55 | 0 | 0.43 | 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 | 0 | 0 |
For Biocon Limited. - strike price 400 expiring on 28APR2026
Delta for 400 PE is -0.95
Historical price for 400 PE is as follows
On 24 Apr BIOCON was trading at 351.95. The strike last trading price was 48.05, which was 7.049999999999997 higher than the previous day. The implied volatity was 69.03, the open interest changed by -6 which decreased total open position to 82
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 41, which was -1 lower than the previous day. The implied volatity was 62.65, the open interest changed by -2 which decreased total open position to 88
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 42, which was 3.950000000000003 higher than the previous day. The implied volatity was 42.03, the open interest changed by 0 which decreased total open position to 90
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 38.05, which was -3.6000000000000014 lower than the previous day. The implied volatity was 49.57, the open interest changed by -3 which decreased total open position to 91
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 42.2, which was 0.20000000000000284 higher than the previous day. The implied volatity was 52.64, the open interest changed by -15 which decreased total open position to 97
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 42, which was -5.899999999999999 lower than the previous day. The implied volatity was 37.21, the open interest changed by -4 which decreased total open position to 112
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 47.9, which was -0.5 lower than the previous day. The implied volatity was 34.4, the open interest changed by 0 which decreased total open position to 117
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 48.4, which was -6.600000000000001 lower than the previous day. The implied volatity was 38.11, the open interest changed by 1 which increased total open position to 117
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 55, which was 4 higher than the previous day. The implied volatity was 39.86, the open interest changed by 0 which decreased total open position to 116
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 51, which was -1.7999999999999972 lower than the previous day. The implied volatity was 33.67, the open interest changed by 0 which decreased total open position to 116
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 52.8, which was 4.8 higher than the previous day. The implied volatity was 39.57, the open interest changed by 11 which increased total open position to 116
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 48, which was -9.5 lower than the previous day. The implied volatity was 33.8, the open interest changed by -4 which decreased total open position to 105
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 57.5, which was 14.05 higher than the previous day. The implied volatity was 25.94, the open interest changed by 0 which decreased total open position to 109
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 43.45, which was -3.9 lower than the previous day. The implied volatity was 32.4, the open interest changed by 2 which increased total open position to 108
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 47.9, which was 11.85 higher than the previous day. The implied volatity was 40.78, the open interest changed by 3 which increased total open position to 105
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 36.05, which was -3.75 lower than the previous day. The implied volatity was 34.76, the open interest changed by 1 which increased total open position to 102
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 38.6, which was 5.1 higher than the previous day. The implied volatity was 29.02, the open interest changed by 16 which increased total open position to 100
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 33.5, which was 7.95 higher than the previous day. The implied volatity was 39.96, the open interest changed by 19 which increased total open position to 82
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 25.5, which was -8.4 lower than the previous day. The implied volatity was 32.8, the open interest changed by 8 which increased total open position to 61
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 33.5, which was -1.6 lower than the previous day. The implied volatity was 36.53, the open interest changed by 13 which increased total open position to 52
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 35.75, which was 9.6 higher than the previous day. The implied volatity was 36.66, the open interest changed by 1 which increased total open position to 39
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 26.15, which was -6.85 lower than the previous day. The implied volatity was 33.9, the open interest changed by -3 which decreased total open position to 39
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 33, which was 11.3 higher than the previous day. The implied volatity was 32.39, the open interest changed by 1 which increased total open position to 43
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 21.7, which was -5.6 lower than the previous day. The implied volatity was 27.21, the open interest changed by 0 which decreased total open position to 42
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 27.3, which was -4 lower than the previous day. The implied volatity was 31.82, the open interest changed by 7 which increased total open position to 41
On 16 Mar BIOCON was trading at 377.05. The strike last trading price was 31.3, which was 6.35 higher than the previous day. The implied volatity was 39.21, the open interest changed by 2 which increased total open position to 33
On 13 Mar BIOCON was trading at 383.55. The strike last trading price was 24.95, which was 4.9 higher than the previous day. The implied volatity was 33.74, the open interest changed by 8 which increased total open position to 31
On 12 Mar BIOCON was trading at 392.20. The strike last trading price was 20.05, which was 2.2 higher than the previous day. The implied volatity was 32.46, the open interest changed by -1 which decreased total open position to 21
On 11 Mar BIOCON was trading at 395.35. The strike last trading price was 17.7, which was 1.75 higher than the previous day. The implied volatity was 30.82, the open interest changed by 18 which increased total open position to 22
On 10 Mar BIOCON was trading at 395.80. The strike last trading price was 15.95, which was -7.05 lower than the previous day. The implied volatity was 28.1, the open interest changed by 1 which increased total open position to 3
On 9 Mar BIOCON was trading at 389.70. The strike last trading price was 23, which was -0.25 lower 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, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar BIOCON was trading at 386.80. The strike last trading price was 23, which was -0.25 lower than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 1
On 4 Mar BIOCON was trading at 378.35. The strike last trading price was 23.25, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar BIOCON was trading at 387.95. The strike last trading price was 23.25, which was -21.3 lower than the previous day. The implied volatity was 33.67, 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 44.55, 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 26 Feb BIOCON was trading at 394.85. The strike last trading price was 44.55, which was 0 lower than the previous day. The implied volatity was 0.32, 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 44.55, which was 0 lower than the previous day. The implied volatity was 0.43, 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 -, the open interest changed by 0 which decreased total open position to 0
