Historical option data for BIOCON
20 May 2026 04:10 PM IST
| BIOCON 26-May-2026 (5d) 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0
Theta: -0.39
Gamma: 0.00606
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 432.70 | 35.7 | 5.95 (20.00%) | 49.4 | 61 | -23 | 882 | |||||||||
| 19 May | 428.15 | 30.7 | 3.45 (12.66%) | 36.64 | 120 | -38 | 906 | |||||||||
| 18 May | 426.25 | 27.6 | -4.7 (-14.55%) | 32.15 | 121 | -31 | 945 | |||||||||
| 15 May | 430.10 | 33 | 10.15 (44.42%) | 38.55 | 447 | -104 | 976 | |||||||||
| 14 May | 419.00 | 22.75 | 1.2 (5.57%) | 33.02 | 486 | -127 | 1,080 | |||||||||
| 13 May | 417.60 | 21.65 | 9.6 (79.67%) | 36.01 | 3,199 | -249 | 1,207 | |||||||||
| 12 May | 402.45 | 12.85 | 6.1 (90.37%) | 32.71 | 10,906 | -182 | 1,457 | |||||||||
| 11 May | 390.45 | 7.4 | 3.55 (92.21%) | 0 | 11,042 | -349 | 1,639 | |||||||||
| 8 May | 380.40 | 3.55 | -2.2 (-38.26%) | 30.99 | 10,728 | 283 | 1,987 | |||||||||
| 7 May | 382.25 | 5.9 | 0.7 (13.46%) | 34.77 | 3,848 | 389 | 1,704 | |||||||||
| 6 May | 380.60 | 5.25 | 1.6 (43.84%) | 32.22 | 6,856 | -1,771 | 1,315 | |||||||||
| 5 May | 368.25 | 3.65 | 0.9 (32.73%) | 36.13 | 2,441 | -271 | 3,257 | |||||||||
| 4 May | 360.60 | 2.9 | -0.35 (-10.77%) | 37.58 | 1,483 | -52 | 3,524 | |||||||||
| 30 Apr | 359.65 | 3.25 | -0.45 (-12.16%) | 38.91 | 2,025 | 70 | 3,646 | |||||||||
| 29 Apr | 362.25 | 3.75 | 0.4 (11.94%) | 37.04 | 8,950 | 2,856 | 3,577 | |||||||||
| 28 Apr | 362.80 | 3.35 | -0.8 (-19.28%) | 35.49 | 667 | 99 | 715 | |||||||||
| 27 Apr | 362.00 | 4.2 | 1.85 (78.72%) | 38.02 | 671 | 170 | 615 | |||||||||
| 24 Apr | 349.85 | 2.3 | -1.4 (-37.84%) | 36.35 | 318 | 17 | 443 | |||||||||
| 23 Apr | 358.00 | 3.65 | 0.35 (10.61%) | 36.29 | 387 | 92 | 418 | |||||||||
| 22 Apr | 357.80 | 3.25 | -0.9 (-21.69%) | 34.22 | 237 | 75 | 325 | |||||||||
| 21 Apr | 361.50 | 4.2 | -0.05 (-1.18%) | 34.54 | 125 | 9 | 252 | |||||||||
| 20 Apr | 359.05 | 3.95 | -0.55 (-12.22%) | 35.26 | 252 | 48 | 246 | |||||||||
| 17 Apr | 358.10 | 4.45 | 1.2 (36.92%) | 35.31 | 275 | 93 | 200 | |||||||||
| 16 Apr | 350.75 | 3.2 | -0.2 (-5.88%) | 35.39 | 84 | 69 | 107 | |||||||||
| 15 Apr | 350.35 | 3.35 | -0.25 (-6.94%) | 35.56 | 30 | 19 | 39 | |||||||||
| 13 Apr | 345.00 | 3.6 | -2.4 (-40.00%) | 38.22 | 27 | 17 | 20 | |||||||||
| 10 Apr | 348.60 | 6 | 2.35 (64.38%) | - | 0 | 0 | 3 | |||||||||
| 9 Apr | 345.70 | 6 | 1 (20.00%) | 42.6 | 1 | 0 | 2 | |||||||||
| 8 Apr | 349.80 | 5 | -21.4 (-81.06%) | 36.41 | 3 | 1 | 1 | |||||||||
| 7 Apr | 340.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 355.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 352.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 365.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 360.90 | 26.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 370.10 | 26.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 379.65 | 26.4 | 0 (0.00%) | 2.84 | 0 | 0 | 0 | |||||||||
| 24 Mar | 369.05 | 26.4 | 0 (0.00%) | 3.98 | 0 | 0 | 0 | |||||||||
| 23 Mar | 367.15 | 26.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 380.95 | 26.4 | 0 (0.00%) | 2.29 | 0 | 0 | 0 | |||||||||
| 19 Mar | 368.55 | 26.4 | 0 (0.00%) | 4.38 | 0 | 0 | 0 | |||||||||
| 18 Mar | 382.60 | 26.4 | 0 (0.00%) | 1.78 | 0 | 0 | 0 | |||||||||
| 17 Mar | 377.55 | 26.4 | 0 (0.00%) | 2.79 | 0 | 0 | 0 | |||||||||
| 16 Mar | 377.05 | 26.4 | 0 (0.00%) | 3.01 | 0 | 0 | 0 | |||||||||
| 13 Mar | 383.55 | 26.4 | 0 (0.00%) | 1.04 | 0 | 0 | 0 | |||||||||
| 12 Mar | 392.20 | 26.4 | 0 (0.00%) | 0.11 | 0 | 0 | 0 | |||||||||
| 11 Mar | 395.35 | 26.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 395.80 | 26.4 | 0 (0.00%) | 0.37 | 0 | 0 | 0 | |||||||||
| 9 Mar | 389.70 | 26.4 | 0 (0.00%) | 0.33 | 0 | 0 | 0 | |||||||||
| 6 Mar | 390.70 | 26.4 | 0 (0.00%) | 0.22 | 0 | 0 | 0 | |||||||||
| 5 Mar | 386.80 | 26.4 | 0 (0.00%) | 0.94 | 0 | 0 | 0 | |||||||||
| 4 Mar | 378.35 | 26.4 | 0 (0.00%) | 1.91 | 0 | 0 | 0 | |||||||||
| 2 Mar | 387.95 | 26.4 | 0 (0.00%) | 0.26 | 0 | 0 | 0 | |||||||||
| 27 Feb | 389.80 | 26.4 | 0 (0.00%) | 0.14 | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 400 expiring on 26MAY2026
Delta for 400 CE is 0.9
Historical price for 400 CE is as follows
On 20 May BIOCON was trading at 432.70. The strike last trading price was 35.7, which was 5.95 higher than the previous day. The implied volatity was 49.4, the open interest changed by -23 which decreased total open position to 882
On 19 May BIOCON was trading at 428.15. The strike last trading price was 30.7, which was 3.45 higher than the previous day. The implied volatity was 36.64, the open interest changed by -38 which decreased total open position to 906
On 18 May BIOCON was trading at 426.25. The strike last trading price was 27.6, which was -4.7 lower than the previous day. The implied volatity was 32.15, the open interest changed by -31 which decreased total open position to 945
On 15 May BIOCON was trading at 430.10. The strike last trading price was 33, which was 10.15 higher than the previous day. The implied volatity was 38.55, the open interest changed by -104 which decreased total open position to 976
On 14 May BIOCON was trading at 419.00. The strike last trading price was 22.75, which was 1.2 higher than the previous day. The implied volatity was 33.02, the open interest changed by -127 which decreased total open position to 1080
On 13 May BIOCON was trading at 417.60. The strike last trading price was 21.65, which was 9.6 higher than the previous day. The implied volatity was 36.01, the open interest changed by -249 which decreased total open position to 1207
On 12 May BIOCON was trading at 402.45. The strike last trading price was 12.85, which was 6.1 higher than the previous day. The implied volatity was 32.71, the open interest changed by -182 which decreased total open position to 1457
On 11 May BIOCON was trading at 390.45. The strike last trading price was 7.4, which was 3.55 higher than the previous day. The implied volatity was 0, the open interest changed by -349 which decreased total open position to 1639
On 8 May BIOCON was trading at 380.40. The strike last trading price was 3.55, which was -2.2 lower than the previous day. The implied volatity was 30.99, the open interest changed by 283 which increased total open position to 1987
On 7 May BIOCON was trading at 382.25. The strike last trading price was 5.9, which was 0.7 higher than the previous day. The implied volatity was 34.77, the open interest changed by 389 which increased total open position to 1704
On 6 May BIOCON was trading at 380.60. The strike last trading price was 5.25, which was 1.6 higher than the previous day. The implied volatity was 32.22, the open interest changed by -1771 which decreased total open position to 1315
On 5 May BIOCON was trading at 368.25. The strike last trading price was 3.65, which was 0.9 higher than the previous day. The implied volatity was 36.13, the open interest changed by -271 which decreased total open position to 3257
On 4 May BIOCON was trading at 360.60. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was 37.58, the open interest changed by -52 which decreased total open position to 3524
On 30 Apr BIOCON was trading at 359.65. The strike last trading price was 3.25, which was -0.45 lower than the previous day. The implied volatity was 38.91, the open interest changed by 70 which increased total open position to 3646
On 29 Apr BIOCON was trading at 362.25. The strike last trading price was 3.75, which was 0.4 higher than the previous day. The implied volatity was 37.04, the open interest changed by 2856 which increased total open position to 3577
On 28 Apr BIOCON was trading at 362.80. The strike last trading price was 3.35, which was -0.8 lower than the previous day. The implied volatity was 35.49, the open interest changed by 99 which increased total open position to 715
On 27 Apr BIOCON was trading at 362.00. The strike last trading price was 4.2, which was 1.85 higher than the previous day. The implied volatity was 38.02, the open interest changed by 170 which increased total open position to 615
On 24 Apr BIOCON was trading at 349.85. The strike last trading price was 2.3, which was -1.4 lower than the previous day. The implied volatity was 36.35, the open interest changed by 17 which increased total open position to 443
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 3.65, which was 0.35 higher than the previous day. The implied volatity was 36.29, the open interest changed by 92 which increased total open position to 418
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 3.25, which was -0.9 lower than the previous day. The implied volatity was 34.22, the open interest changed by 75 which increased total open position to 325
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was 34.54, the open interest changed by 9 which increased total open position to 252
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 3.95, which was -0.55 lower than the previous day. The implied volatity was 35.26, the open interest changed by 48 which increased total open position to 246
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 4.45, which was 1.2 higher than the previous day. The implied volatity was 35.31, the open interest changed by 93 which increased total open position to 200
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 3.2, which was -0.2 lower than the previous day. The implied volatity was 35.39, the open interest changed by 69 which increased total open position to 107
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 3.35, which was -0.25 lower than the previous day. The implied volatity was 35.56, the open interest changed by 19 which increased total open position to 39
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 3.6, which was -2.4 lower than the previous day. The implied volatity was 38.22, the open interest changed by 17 which increased total open position to 20
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 6, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 6, which was 1 higher than the previous day. The implied volatity was 42.6, the open interest changed by 0 which decreased total open position to 2
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 5, which was -21.4 lower than the previous day. The implied volatity was 36.41, the open interest changed by 1 which increased total open position to 1
On 7 Apr BIOCON was trading at 340.05. 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 Apr BIOCON was trading at 355.00. 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 2 Apr BIOCON was trading at 352.55. 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 1 Apr BIOCON was trading at 365.20. 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 30 Mar BIOCON was trading at 360.90. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 2.84, 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 26.4, which was 0 lower than the previous day. The implied volatity was 3.98, 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 26.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 2.29, 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 26.4, which was 0 lower than the previous day. The implied volatity was 4.38, 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 26.4, which was 0 lower than the previous day. The implied volatity was 1.78, 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 26.4, 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 16 Mar BIOCON was trading at 377.05. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BIOCON was trading at 383.55. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BIOCON was trading at 392.20. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BIOCON was trading at 395.35. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BIOCON was trading at 395.80. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BIOCON was trading at 389.70. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BIOCON was trading at 390.70. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BIOCON was trading at 386.80. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BIOCON was trading at 378.35. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BIOCON was trading at 387.95. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BIOCON was trading at 389.80. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
| BIOCON 26-May-2026 (5d) 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.13
Gamma: 0.00498
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 432.70 | 0.5 | -0.5 (-50.00%) | 38.21 | 544 | 66 | 1,109 |
| 19 May | 428.15 | 1 | -1 (-50.00%) | 38.69 | 417 | 14 | 1,042 |
| 18 May | 426.25 | 1.55 | 0.55 (55.00%) | 38.11 | 612 | -78 | 1,029 |
| 15 May | 430.10 | 1.45 | -1.05 (-42.00%) | 35.44 | 1,584 | -21 | 1,102 |
| 14 May | 419.00 | 2.4 | -0.95 (-28.36%) | 30.15 | 1,201 | 172 | 1,128 |
| 13 May | 417.60 | 3.25 | -5 (-60.61%) | 30.22 | 3,540 | 334 | 969 |
| 12 May | 402.45 | 7.5 | -6.75 (-47.37%) | 30.35 | 2,546 | 245 | 628 |
| 11 May | 390.45 | 13.35 | -8.6 (-39.18%) | 0 | 561 | 68 | 383 |
| 8 May | 380.40 | 22.85 | 1.65 (7.78%) | 27.45 | 542 | 105 | 312 |
| 7 May | 382.25 | 21 | -2.55 (-10.83%) | 31.92 | 235 | 30 | 207 |
| 6 May | 380.60 | 23.65 | -9.55 (-28.77%) | 32.85 | 186 | 8 | 177 |
| 5 May | 368.25 | 32.5 | -7.55 (-18.85%) | 36.65 | 36 | -1 | 168 |
| 4 May | 360.60 | 40.05 | -1.7 (-4.07%) | 33.77 | 51 | 9 | 169 |
| 30 Apr | 359.65 | 41.7 | 1.65 (4.12%) | 35.25 | 72 | 15 | 175 |
| 29 Apr | 362.25 | 40.05 | 1.3 (3.35%) | 38.55 | 34 | 13 | 161 |
| 28 Apr | 362.80 | 38.95 | -1.6 (-3.95%) | 34.31 | 21 | 8 | 148 |
| 27 Apr | 362.00 | 40.95 | -9.1 (-18.18%) | 38.49 | 106 | 84 | 140 |
| 24 Apr | 349.85 | 50.05 | 7.5 (17.63%) | 34.18 | 30 | 4 | 56 |
| 23 Apr | 358.00 | 42.55 | 0.45 (1.07%) | 35.75 | 6 | 1 | 53 |
| 22 Apr | 357.80 | 42.1 | 2.9 (7.40%) | 29.27 | 10 | 4 | 50 |
| 21 Apr | 361.50 | 39.2 | -3.05 (-7.22%) | 32.58 | 3 | 0 | 45 |
| 20 Apr | 359.05 | 42.5 | -0.3 (-0.70%) | 32.38 | 32 | 15 | 43 |
| 17 Apr | 358.10 | 42.8 | -7.2 (-14.40%) | 30.96 | 11 | 7 | 27 |
| 16 Apr | 350.75 | 50 | 0.5 (1.01%) | 33.96 | 6 | 2 | 19 |
| 15 Apr | 350.35 | 49.5 | -4.9 (-9.01%) | 31.99 | 11 | 3 | 14 |
| 13 Apr | 345.00 | 54.5 | 2.5 (4.81%) | 35.24 | 12 | 5 | 6 |
| 10 Apr | 348.60 | 52 | 22.95 (79.00%) | 32.76 | 1 | 0 | 0 |
| 9 Apr | 345.70 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 349.80 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 340.05 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 355.00 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 352.55 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 365.20 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 360.90 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 370.10 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 379.65 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 369.05 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 367.15 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 380.95 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 368.55 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 382.60 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 377.55 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 377.05 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 383.55 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 392.20 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 395.35 | 29.05 | 0 (0.00%) | 0.93 | 0 | 0 | 0 |
| 10 Mar | 395.80 | 29.05 | 0 (0.00%) | 0.72 | 0 | 0 | 0 |
| 9 Mar | 389.70 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 390.70 | 29.05 | 0 (0.00%) | 0.01 | 0 | 0 | 0 |
| 5 Mar | 386.80 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 378.35 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 387.95 | 29.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 389.80 | 29.05 | 0 (0.00%) | 0.78 | 0 | 0 | 0 |
For Biocon Limited. - strike price 400 expiring on 26MAY2026
Delta for 400 PE is -0.05
Historical price for 400 PE is as follows
On 20 May BIOCON was trading at 432.70. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 38.21, the open interest changed by 66 which increased total open position to 1109
On 19 May BIOCON was trading at 428.15. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 38.69, the open interest changed by 14 which increased total open position to 1042
On 18 May BIOCON was trading at 426.25. The strike last trading price was 1.55, which was 0.55 higher than the previous day. The implied volatity was 38.11, the open interest changed by -78 which decreased total open position to 1029
On 15 May BIOCON was trading at 430.10. The strike last trading price was 1.45, which was -1.05 lower than the previous day. The implied volatity was 35.44, the open interest changed by -21 which decreased total open position to 1102
On 14 May BIOCON was trading at 419.00. The strike last trading price was 2.4, which was -0.95 lower than the previous day. The implied volatity was 30.15, the open interest changed by 172 which increased total open position to 1128
On 13 May BIOCON was trading at 417.60. The strike last trading price was 3.25, which was -5 lower than the previous day. The implied volatity was 30.22, the open interest changed by 334 which increased total open position to 969
On 12 May BIOCON was trading at 402.45. The strike last trading price was 7.5, which was -6.75 lower than the previous day. The implied volatity was 30.35, the open interest changed by 245 which increased total open position to 628
On 11 May BIOCON was trading at 390.45. The strike last trading price was 13.35, which was -8.6 lower than the previous day. The implied volatity was 0, the open interest changed by 68 which increased total open position to 383
On 8 May BIOCON was trading at 380.40. The strike last trading price was 22.85, which was 1.65 higher than the previous day. The implied volatity was 27.45, the open interest changed by 105 which increased total open position to 312
On 7 May BIOCON was trading at 382.25. The strike last trading price was 21, which was -2.55 lower than the previous day. The implied volatity was 31.92, the open interest changed by 30 which increased total open position to 207
On 6 May BIOCON was trading at 380.60. The strike last trading price was 23.65, which was -9.55 lower than the previous day. The implied volatity was 32.85, the open interest changed by 8 which increased total open position to 177
On 5 May BIOCON was trading at 368.25. The strike last trading price was 32.5, which was -7.55 lower than the previous day. The implied volatity was 36.65, the open interest changed by -1 which decreased total open position to 168
On 4 May BIOCON was trading at 360.60. The strike last trading price was 40.05, which was -1.7 lower than the previous day. The implied volatity was 33.77, the open interest changed by 9 which increased total open position to 169
On 30 Apr BIOCON was trading at 359.65. The strike last trading price was 41.7, which was 1.65 higher than the previous day. The implied volatity was 35.25, the open interest changed by 15 which increased total open position to 175
On 29 Apr BIOCON was trading at 362.25. The strike last trading price was 40.05, which was 1.3 higher than the previous day. The implied volatity was 38.55, the open interest changed by 13 which increased total open position to 161
On 28 Apr BIOCON was trading at 362.80. The strike last trading price was 38.95, which was -1.6 lower than the previous day. The implied volatity was 34.31, the open interest changed by 8 which increased total open position to 148
On 27 Apr BIOCON was trading at 362.00. The strike last trading price was 40.95, which was -9.1 lower than the previous day. The implied volatity was 38.49, the open interest changed by 84 which increased total open position to 140
On 24 Apr BIOCON was trading at 349.85. The strike last trading price was 50.05, which was 7.5 higher than the previous day. The implied volatity was 34.18, the open interest changed by 4 which increased total open position to 56
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 42.55, which was 0.45 higher than the previous day. The implied volatity was 35.75, the open interest changed by 1 which increased total open position to 53
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 42.1, which was 2.9 higher than the previous day. The implied volatity was 29.27, the open interest changed by 4 which increased total open position to 50
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 39.2, which was -3.05 lower than the previous day. The implied volatity was 32.58, the open interest changed by 0 which decreased total open position to 45
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 42.5, which was -0.3 lower than the previous day. The implied volatity was 32.38, the open interest changed by 15 which increased total open position to 43
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 42.8, which was -7.2 lower than the previous day. The implied volatity was 30.96, the open interest changed by 7 which increased total open position to 27
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 50, which was 0.5 higher than the previous day. The implied volatity was 33.96, the open interest changed by 2 which increased total open position to 19
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 49.5, which was -4.9 lower than the previous day. The implied volatity was 31.99, the open interest changed by 3 which increased total open position to 14
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 54.5, which was 2.5 higher than the previous day. The implied volatity was 35.24, the open interest changed by 5 which increased total open position to 6
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 52, which was 22.95 higher than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 29.05, 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 8 Apr BIOCON was trading at 349.80. The strike last trading price was 29.05, 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 7 Apr BIOCON was trading at 340.05. 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 Apr BIOCON was trading at 355.00. 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 2 Apr BIOCON was trading at 352.55. 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 1 Apr BIOCON was trading at 365.20. 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 30 Mar BIOCON was trading at 360.90. The strike last trading price was 29.05, 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 Mar BIOCON was trading at 370.10. The strike last trading price was 29.05, 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 Mar BIOCON was trading at 379.65. The strike last trading price was 29.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 29.05, 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 29.05, 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 29.05, 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 19 Mar BIOCON was trading at 368.55. The strike last trading price was 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BIOCON was trading at 395.35. The strike last trading price was 29.05, which was 0 lower than the previous day. The implied volatity was 0.93, 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 29.05, which was 0 lower than the previous day. The implied volatity was 0.72, 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 29.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BIOCON was trading at 390.70. The strike last trading price was 29.05, 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 5 Mar BIOCON was trading at 386.80. The strike last trading price was 29.05, 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 29.05, 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 29.05, 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 29.05, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
