BIOCON
Biocon Limited.
Historical option data for BIOCON
20 Feb 2026 04:11 PM IST
| BIOCON 24-FEB-2026 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.05
Theta: -0.17
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 383.95 | 0.3 | -0.3 | 25.24 | 2,135 | -129 | 1,503 | |||||||||
| 19 Feb | 382.65 | 0.45 | -0.35 | 28.55 | 3,522 | -111 | 1,704 | |||||||||
| 18 Feb | 378.95 | 0.85 | -0.8 | 33.34 | 1,891 | -293 | 1,816 | |||||||||
| 17 Feb | 379.35 | 1.5 | -1 | 36.54 | 2,167 | 119 | 2,109 | |||||||||
| 16 Feb | 380.35 | 2.6 | -0.55 | 39.48 | 3,413 | 57 | 2,002 | |||||||||
| 13 Feb | 377.95 | 2.8 | -1.75 | 36.78 | 6,736 | 6 | 1,943 | |||||||||
| 12 Feb | 375.05 | 4.75 | 0.7 | 46.48 | 9,725 | 318 | 1,938 | |||||||||
| 11 Feb | 375.20 | 4.3 | 1.35 | 42.57 | 2,131 | 238 | 1,627 | |||||||||
| 10 Feb | 371.05 | 2.85 | -0.45 | 39.45 | 1,015 | 53 | 1,392 | |||||||||
| 9 Feb | 373.95 | 3.1 | 0.5 | 37.39 | 982 | -45 | 1,328 | |||||||||
| 6 Feb | 365.40 | 2.4 | -0.75 | 37.71 | 587 | 88 | 1,381 | |||||||||
| 5 Feb | 367.80 | 3 | -0.6 | 37.01 | 834 | -39 | 1,296 | |||||||||
| 4 Feb | 368.55 | 3.5 | -0.55 | 37.71 | 2,401 | 89 | 1,335 | |||||||||
| 3 Feb | 372.30 | 4 | 0.65 | 35.34 | 3,657 | 40 | 1,271 | |||||||||
| 2 Feb | 370.15 | 3.35 | -0.75 | 32.84 | 1,548 | 210 | 1,234 | |||||||||
| 1 Feb | 368.20 | 3.8 | 0.95 | 36.83 | 5,342 | 281 | 1,050 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 366.80 | 2.8 | 0.4 | 31.42 | 505 | -3 | 769 | |||||||||
| 29 Jan | 365.30 | 2.4 | -0.9 | 30.73 | 914 | -8 | 758 | |||||||||
| 28 Jan | 370.50 | 3.25 | 0.45 | 29.66 | 996 | 150 | 765 | |||||||||
| 27 Jan | 365.25 | 2.65 | -1 | 31.35 | 573 | 161 | 615 | |||||||||
| 23 Jan | 366.20 | 3.75 | -1.4 | 30.36 | 385 | 18 | 453 | |||||||||
| 22 Jan | 373.00 | 5 | 1 | 29.86 | 272 | 87 | 432 | |||||||||
| 21 Jan | 364.85 | 4 | -0.25 | 31.57 | 235 | 36 | 347 | |||||||||
| 20 Jan | 366.85 | 4.1 | -2.45 | 31.36 | 230 | 147 | 311 | |||||||||
| 19 Jan | 376.05 | 6.35 | -1.45 | 30.08 | 180 | 79 | 164 | |||||||||
| 16 Jan | 377.65 | 7.05 | -1.85 | 29.24 | 44 | 14 | 86 | |||||||||
| 14 Jan | 379.00 | 8.85 | 0.45 | 30.52 | 81 | 1 | 71 | |||||||||
| 13 Jan | 377.30 | 8.3 | 0.95 | 30.61 | 25 | 8 | 70 | |||||||||
| 12 Jan | 371.80 | 7.35 | -2.65 | 32.08 | 85 | 53 | 60 | |||||||||
| 9 Jan | 379.60 | 10 | -19.9 | 30.41 | 10 | 5 | 5 | |||||||||
| 8 Jan | 377.95 | 29.9 | 0 | 3.9 | 0 | 0 | 0 | |||||||||
| 7 Jan | 387.05 | 29.9 | 0 | 1.7 | 0 | 0 | 0 | |||||||||
| 6 Jan | 385.15 | 29.9 | 0 | 1.74 | 0 | 0 | 0 | |||||||||
| 5 Jan | 391.35 | 29.9 | 0 | 0.72 | 0 | 0 | 0 | |||||||||
| 2 Jan | 392.95 | 29.9 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 1 Jan | 387.75 | 29.9 | 0 | 1.33 | 0 | 0 | 0 | |||||||||
| 31 Dec | 393.90 | 29.9 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 30 Dec | 390.40 | 29.9 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 29 Dec | 390.40 | 29.9 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 26 Dec | 395.45 | 29.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 398.35 | 29.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 401.55 | 29.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 399.30 | 29.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 398.55 | 29.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 392.25 | 29.9 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
| 17 Dec | 386.10 | 29.9 | 0 | 1.11 | 0 | 0 | 0 | |||||||||
| 16 Dec | 384.90 | 29.9 | 0 | 1.52 | 0 | 0 | 0 | |||||||||
| 15 Dec | 390.65 | 29.9 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 386.35 | 29.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 381.75 | 29.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 379.15 | 29.9 | 0 | 2.27 | 0 | 0 | 0 | |||||||||
| 9 Dec | 383.65 | 29.9 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 383.80 | 29.9 | 0 | 1.72 | 0 | 0 | 0 | |||||||||
| 5 Dec | 392.65 | 29.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 388.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 410.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 399.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 394.50 | 29.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 398.35 | 29.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 399.65 | 29.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 400 expiring on 24FEB2026
Delta for 400 CE is 0.07
Historical price for 400 CE is as follows
On 20 Feb BIOCON was trading at 383.95. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 25.24, the open interest changed by -129 which decreased total open position to 1503
On 19 Feb BIOCON was trading at 382.65. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 28.55, the open interest changed by -111 which decreased total open position to 1704
On 18 Feb BIOCON was trading at 378.95. The strike last trading price was 0.85, which was -0.8 lower than the previous day. The implied volatity was 33.34, the open interest changed by -293 which decreased total open position to 1816
On 17 Feb BIOCON was trading at 379.35. The strike last trading price was 1.5, which was -1 lower than the previous day. The implied volatity was 36.54, the open interest changed by 119 which increased total open position to 2109
On 16 Feb BIOCON was trading at 380.35. The strike last trading price was 2.6, which was -0.55 lower than the previous day. The implied volatity was 39.48, the open interest changed by 57 which increased total open position to 2002
On 13 Feb BIOCON was trading at 377.95. The strike last trading price was 2.8, which was -1.75 lower than the previous day. The implied volatity was 36.78, the open interest changed by 6 which increased total open position to 1943
On 12 Feb BIOCON was trading at 375.05. The strike last trading price was 4.75, which was 0.7 higher than the previous day. The implied volatity was 46.48, the open interest changed by 318 which increased total open position to 1938
On 11 Feb BIOCON was trading at 375.20. The strike last trading price was 4.3, which was 1.35 higher than the previous day. The implied volatity was 42.57, the open interest changed by 238 which increased total open position to 1627
On 10 Feb BIOCON was trading at 371.05. The strike last trading price was 2.85, which was -0.45 lower than the previous day. The implied volatity was 39.45, the open interest changed by 53 which increased total open position to 1392
On 9 Feb BIOCON was trading at 373.95. The strike last trading price was 3.1, which was 0.5 higher than the previous day. The implied volatity was 37.39, the open interest changed by -45 which decreased total open position to 1328
On 6 Feb BIOCON was trading at 365.40. The strike last trading price was 2.4, which was -0.75 lower than the previous day. The implied volatity was 37.71, the open interest changed by 88 which increased total open position to 1381
On 5 Feb BIOCON was trading at 367.80. The strike last trading price was 3, which was -0.6 lower than the previous day. The implied volatity was 37.01, the open interest changed by -39 which decreased total open position to 1296
On 4 Feb BIOCON was trading at 368.55. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was 37.71, the open interest changed by 89 which increased total open position to 1335
On 3 Feb BIOCON was trading at 372.30. The strike last trading price was 4, which was 0.65 higher than the previous day. The implied volatity was 35.34, the open interest changed by 40 which increased total open position to 1271
On 2 Feb BIOCON was trading at 370.15. The strike last trading price was 3.35, which was -0.75 lower than the previous day. The implied volatity was 32.84, the open interest changed by 210 which increased total open position to 1234
On 1 Feb BIOCON was trading at 368.20. The strike last trading price was 3.8, which was 0.95 higher than the previous day. The implied volatity was 36.83, the open interest changed by 281 which increased total open position to 1050
On 30 Jan BIOCON was trading at 366.80. The strike last trading price was 2.8, which was 0.4 higher than the previous day. The implied volatity was 31.42, the open interest changed by -3 which decreased total open position to 769
On 29 Jan BIOCON was trading at 365.30. The strike last trading price was 2.4, which was -0.9 lower than the previous day. The implied volatity was 30.73, the open interest changed by -8 which decreased total open position to 758
On 28 Jan BIOCON was trading at 370.50. The strike last trading price was 3.25, which was 0.45 higher than the previous day. The implied volatity was 29.66, the open interest changed by 150 which increased total open position to 765
On 27 Jan BIOCON was trading at 365.25. The strike last trading price was 2.65, which was -1 lower than the previous day. The implied volatity was 31.35, the open interest changed by 161 which increased total open position to 615
On 23 Jan BIOCON was trading at 366.20. The strike last trading price was 3.75, which was -1.4 lower than the previous day. The implied volatity was 30.36, the open interest changed by 18 which increased total open position to 453
On 22 Jan BIOCON was trading at 373.00. The strike last trading price was 5, which was 1 higher than the previous day. The implied volatity was 29.86, the open interest changed by 87 which increased total open position to 432
On 21 Jan BIOCON was trading at 364.85. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was 31.57, the open interest changed by 36 which increased total open position to 347
On 20 Jan BIOCON was trading at 366.85. The strike last trading price was 4.1, which was -2.45 lower than the previous day. The implied volatity was 31.36, the open interest changed by 147 which increased total open position to 311
On 19 Jan BIOCON was trading at 376.05. The strike last trading price was 6.35, which was -1.45 lower than the previous day. The implied volatity was 30.08, the open interest changed by 79 which increased total open position to 164
On 16 Jan BIOCON was trading at 377.65. The strike last trading price was 7.05, which was -1.85 lower than the previous day. The implied volatity was 29.24, the open interest changed by 14 which increased total open position to 86
On 14 Jan BIOCON was trading at 379.00. The strike last trading price was 8.85, which was 0.45 higher than the previous day. The implied volatity was 30.52, the open interest changed by 1 which increased total open position to 71
On 13 Jan BIOCON was trading at 377.30. The strike last trading price was 8.3, which was 0.95 higher than the previous day. The implied volatity was 30.61, the open interest changed by 8 which increased total open position to 70
On 12 Jan BIOCON was trading at 371.80. The strike last trading price was 7.35, which was -2.65 lower than the previous day. The implied volatity was 32.08, the open interest changed by 53 which increased total open position to 60
On 9 Jan BIOCON was trading at 379.60. The strike last trading price was 10, which was -19.9 lower than the previous day. The implied volatity was 30.41, the open interest changed by 5 which increased total open position to 5
On 8 Jan BIOCON was trading at 377.95. The strike last trading price was 29.9, 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 7 Jan BIOCON was trading at 387.05. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 1.7, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BIOCON was trading at 385.15. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 5 Jan BIOCON was trading at 391.35. The strike last trading price was 29.9, 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 2 Jan BIOCON was trading at 392.95. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BIOCON was trading at 387.75. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BIOCON was trading at 393.90. The strike last trading price was 29.9, 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 30 Dec BIOCON was trading at 390.40. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 29 Dec BIOCON was trading at 390.40. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 26 Dec BIOCON was trading at 395.45. The strike last trading price was 29.9, 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 Dec BIOCON was trading at 398.35. The strike last trading price was 29.9, 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 Dec BIOCON was trading at 401.55. The strike last trading price was 29.9, 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 22 Dec BIOCON was trading at 399.30. The strike last trading price was 29.9, 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 Dec BIOCON was trading at 398.55. The strike last trading price was 29.9, 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 Dec BIOCON was trading at 392.25. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BIOCON was trading at 386.10. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BIOCON was trading at 384.90. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 15 Dec BIOCON was trading at 390.65. The strike last trading price was 29.9, 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 Dec BIOCON was trading at 386.35. The strike last trading price was 29.9, 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 Dec BIOCON was trading at 381.75. The strike last trading price was 29.9, 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 Dec BIOCON was trading at 379.15. The strike last trading price was 29.9, 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 9 Dec BIOCON was trading at 383.65. The strike last trading price was 29.9, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 29.9, 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 Dec BIOCON was trading at 388.35. 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 3 Dec BIOCON was trading at 410.00. 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 Dec BIOCON was trading at 399.00. 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 1 Dec BIOCON was trading at 394.50. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 29.9, 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 Nov BIOCON was trading at 399.65. The strike last trading price was 29.9, 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 24FEB2026 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.11
Theta: -0.44
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 383.95 | 17.1 | -2.25 | 40.32 | 146 | -40 | 196 |
| 19 Feb | 382.65 | 20.35 | -1 | 42.5 | 212 | -52 | 240 |
| 18 Feb | 378.95 | 21.25 | -0.95 | 29.85 | 176 | -10 | 293 |
| 17 Feb | 379.35 | 22.75 | 0.95 | 41.56 | 23 | -5 | 304 |
| 16 Feb | 380.35 | 22 | -2.2 | 42.62 | 97 | -26 | 310 |
| 13 Feb | 377.95 | 24 | -4.15 | 39.37 | 98 | -7 | 337 |
| 12 Feb | 375.05 | 27.35 | -0.15 | 46.99 | 220 | 40 | 343 |
| 11 Feb | 375.20 | 27.95 | -2.45 | 48.06 | 153 | -54 | 301 |
| 10 Feb | 371.05 | 30.4 | -0.15 | 39.86 | 23 | 9 | 355 |
| 9 Feb | 373.95 | 31.15 | -5.3 | 48.71 | 15 | -1 | 346 |
| 6 Feb | 365.40 | 36.45 | 2.4 | 40.04 | 123 | -36 | 347 |
| 5 Feb | 367.80 | 34.1 | 0.1 | 39.95 | 15 | -6 | 384 |
| 4 Feb | 368.55 | 33.65 | 3.75 | 39.08 | 33 | 0 | 390 |
| 3 Feb | 372.30 | 30.1 | -1 | 36.79 | 69 | 0 | 390 |
| 2 Feb | 370.15 | 31.2 | -2.55 | 37.45 | 78 | 14 | 386 |
| 1 Feb | 368.20 | 36.5 | -0.15 | 44.86 | 93 | 6 | 371 |
| 30 Jan | 366.80 | 37.1 | 5.55 | - | 0 | 0 | 365 |
| 29 Jan | 365.30 | 37.1 | 5.55 | 39 | 13 | 4 | 363 |
| 28 Jan | 370.50 | 31.65 | -3.4 | 34.18 | 27 | 4 | 350 |
| 27 Jan | 365.25 | 35 | 0.2 | 25.79 | 163 | 77 | 332 |
| 23 Jan | 366.20 | 34.85 | 5.05 | 35.92 | 202 | 57 | 255 |
| 22 Jan | 373.00 | 30 | -8 | 32.96 | 57 | 31 | 198 |
| 21 Jan | 364.85 | 38 | 3.5 | 39.41 | 124 | 120 | 166 |
| 20 Jan | 366.85 | 34.5 | 7 | 28.9 | 19 | 13 | 45 |
| 19 Jan | 376.05 | 27.5 | 0.3 | 30.26 | 13 | 10 | 32 |
| 16 Jan | 377.65 | 27.4 | 2.9 | 31.72 | 3 | 1 | 21 |
| 14 Jan | 379.00 | 24.5 | -8.75 | 28.43 | 1 | 0 | 19 |
| 13 Jan | 377.30 | 33.25 | 1.65 | 43.32 | 8 | 5 | 16 |
| 12 Jan | 371.80 | 31.6 | 0.95 | 31.7 | 13 | 11 | 11 |
| 9 Jan | 379.60 | 30.65 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 377.95 | 30.65 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 387.05 | 30.65 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 385.15 | 30.65 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 391.35 | 30.65 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 392.95 | 30.65 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 387.75 | 30.65 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 393.90 | 30.65 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 390.40 | 30.65 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 390.40 | 30.65 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 395.45 | 30.65 | 0 | 0.32 | 0 | 0 | 0 |
| 24 Dec | 398.35 | 30.65 | 0 | 0.94 | 0 | 0 | 0 |
| 23 Dec | 401.55 | 30.65 | 0 | 1.49 | 0 | 0 | 0 |
| 22 Dec | 399.30 | 30.65 | 0 | 1.15 | 0 | 0 | 0 |
| 19 Dec | 398.55 | 30.65 | 0 | 1.05 | 0 | 0 | 0 |
| 18 Dec | 392.25 | 30.65 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 386.10 | 30.65 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 384.90 | 30.65 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 390.65 | 30.65 | - | - | 0 | 0 | 0 |
| 12 Dec | 386.35 | 30.65 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 381.75 | 30.65 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 379.15 | 30.65 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 383.65 | 30.65 | - | - | 0 | 0 | 0 |
| 8 Dec | 383.80 | 30.65 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 392.65 | 30.65 | 0 | 0.33 | 0 | 0 | 0 |
| 4 Dec | 388.35 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 410.00 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 399.00 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 394.50 | 30.65 | 0 | 0.72 | 0 | 0 | 0 |
| 28 Nov | 398.35 | 30.65 | 0 | 1.4 | 0 | 0 | 0 |
| 27 Nov | 399.65 | 30.65 | 0 | 1.47 | 0 | 0 | 0 |
For Biocon Limited. - strike price 400 expiring on 24FEB2026
Delta for 400 PE is -0.82
Historical price for 400 PE is as follows
On 20 Feb BIOCON was trading at 383.95. The strike last trading price was 17.1, which was -2.25 lower than the previous day. The implied volatity was 40.32, the open interest changed by -40 which decreased total open position to 196
On 19 Feb BIOCON was trading at 382.65. The strike last trading price was 20.35, which was -1 lower than the previous day. The implied volatity was 42.5, the open interest changed by -52 which decreased total open position to 240
On 18 Feb BIOCON was trading at 378.95. The strike last trading price was 21.25, which was -0.95 lower than the previous day. The implied volatity was 29.85, the open interest changed by -10 which decreased total open position to 293
On 17 Feb BIOCON was trading at 379.35. The strike last trading price was 22.75, which was 0.95 higher than the previous day. The implied volatity was 41.56, the open interest changed by -5 which decreased total open position to 304
On 16 Feb BIOCON was trading at 380.35. The strike last trading price was 22, which was -2.2 lower than the previous day. The implied volatity was 42.62, the open interest changed by -26 which decreased total open position to 310
On 13 Feb BIOCON was trading at 377.95. The strike last trading price was 24, which was -4.15 lower than the previous day. The implied volatity was 39.37, the open interest changed by -7 which decreased total open position to 337
On 12 Feb BIOCON was trading at 375.05. The strike last trading price was 27.35, which was -0.15 lower than the previous day. The implied volatity was 46.99, the open interest changed by 40 which increased total open position to 343
On 11 Feb BIOCON was trading at 375.20. The strike last trading price was 27.95, which was -2.45 lower than the previous day. The implied volatity was 48.06, the open interest changed by -54 which decreased total open position to 301
On 10 Feb BIOCON was trading at 371.05. The strike last trading price was 30.4, which was -0.15 lower than the previous day. The implied volatity was 39.86, the open interest changed by 9 which increased total open position to 355
On 9 Feb BIOCON was trading at 373.95. The strike last trading price was 31.15, which was -5.3 lower than the previous day. The implied volatity was 48.71, the open interest changed by -1 which decreased total open position to 346
On 6 Feb BIOCON was trading at 365.40. The strike last trading price was 36.45, which was 2.4 higher than the previous day. The implied volatity was 40.04, the open interest changed by -36 which decreased total open position to 347
On 5 Feb BIOCON was trading at 367.80. The strike last trading price was 34.1, which was 0.1 higher than the previous day. The implied volatity was 39.95, the open interest changed by -6 which decreased total open position to 384
On 4 Feb BIOCON was trading at 368.55. The strike last trading price was 33.65, which was 3.75 higher than the previous day. The implied volatity was 39.08, the open interest changed by 0 which decreased total open position to 390
On 3 Feb BIOCON was trading at 372.30. The strike last trading price was 30.1, which was -1 lower than the previous day. The implied volatity was 36.79, the open interest changed by 0 which decreased total open position to 390
On 2 Feb BIOCON was trading at 370.15. The strike last trading price was 31.2, which was -2.55 lower than the previous day. The implied volatity was 37.45, the open interest changed by 14 which increased total open position to 386
On 1 Feb BIOCON was trading at 368.20. The strike last trading price was 36.5, which was -0.15 lower than the previous day. The implied volatity was 44.86, the open interest changed by 6 which increased total open position to 371
On 30 Jan BIOCON was trading at 366.80. The strike last trading price was 37.1, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 365
On 29 Jan BIOCON was trading at 365.30. The strike last trading price was 37.1, which was 5.55 higher than the previous day. The implied volatity was 39, the open interest changed by 4 which increased total open position to 363
On 28 Jan BIOCON was trading at 370.50. The strike last trading price was 31.65, which was -3.4 lower than the previous day. The implied volatity was 34.18, the open interest changed by 4 which increased total open position to 350
On 27 Jan BIOCON was trading at 365.25. The strike last trading price was 35, which was 0.2 higher than the previous day. The implied volatity was 25.79, the open interest changed by 77 which increased total open position to 332
On 23 Jan BIOCON was trading at 366.20. The strike last trading price was 34.85, which was 5.05 higher than the previous day. The implied volatity was 35.92, the open interest changed by 57 which increased total open position to 255
On 22 Jan BIOCON was trading at 373.00. The strike last trading price was 30, which was -8 lower than the previous day. The implied volatity was 32.96, the open interest changed by 31 which increased total open position to 198
On 21 Jan BIOCON was trading at 364.85. The strike last trading price was 38, which was 3.5 higher than the previous day. The implied volatity was 39.41, the open interest changed by 120 which increased total open position to 166
On 20 Jan BIOCON was trading at 366.85. The strike last trading price was 34.5, which was 7 higher than the previous day. The implied volatity was 28.9, the open interest changed by 13 which increased total open position to 45
On 19 Jan BIOCON was trading at 376.05. The strike last trading price was 27.5, which was 0.3 higher than the previous day. The implied volatity was 30.26, the open interest changed by 10 which increased total open position to 32
On 16 Jan BIOCON was trading at 377.65. The strike last trading price was 27.4, which was 2.9 higher than the previous day. The implied volatity was 31.72, the open interest changed by 1 which increased total open position to 21
On 14 Jan BIOCON was trading at 379.00. The strike last trading price was 24.5, which was -8.75 lower than the previous day. The implied volatity was 28.43, the open interest changed by 0 which decreased total open position to 19
On 13 Jan BIOCON was trading at 377.30. The strike last trading price was 33.25, which was 1.65 higher than the previous day. The implied volatity was 43.32, the open interest changed by 5 which increased total open position to 16
On 12 Jan BIOCON was trading at 371.80. The strike last trading price was 31.6, which was 0.95 higher than the previous day. The implied volatity was 31.7, the open interest changed by 11 which increased total open position to 11
On 9 Jan BIOCON was trading at 379.60. The strike last trading price was 30.65, 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 Jan BIOCON was trading at 377.95. The strike last trading price was 30.65, 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 Jan BIOCON was trading at 387.05. The strike last trading price was 30.65, 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 Jan BIOCON was trading at 385.15. The strike last trading price was 30.65, 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 5 Jan BIOCON was trading at 391.35. The strike last trading price was 30.65, 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 Jan BIOCON was trading at 392.95. The strike last trading price was 30.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BIOCON was trading at 387.75. The strike last trading price was 30.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BIOCON was trading at 393.90. The strike last trading price was 30.65, 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 Dec BIOCON was trading at 390.40. The strike last trading price was 30.65, 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 Dec BIOCON was trading at 390.40. The strike last trading price was 30.65, 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 Dec BIOCON was trading at 395.45. The strike last trading price was 30.65, 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 24 Dec BIOCON was trading at 398.35. The strike last trading price was 30.65, 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 23 Dec BIOCON was trading at 401.55. The strike last trading price was 30.65, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 22 Dec BIOCON was trading at 399.30. The strike last trading price was 30.65, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BIOCON was trading at 398.55. The strike last trading price was 30.65, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BIOCON was trading at 392.25. The strike last trading price was 30.65, 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 Dec BIOCON was trading at 386.10. The strike last trading price was 30.65, 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 Dec BIOCON was trading at 384.90. The strike last trading price was 30.65, 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 15 Dec BIOCON was trading at 390.65. The strike last trading price was 30.65, 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 Dec BIOCON was trading at 386.35. The strike last trading price was 30.65, 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 Dec BIOCON was trading at 381.75. The strike last trading price was 30.65, 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 Dec BIOCON was trading at 379.15. The strike last trading price was 30.65, 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 9 Dec BIOCON was trading at 383.65. The strike last trading price was 30.65, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 30.65, 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 5 Dec BIOCON was trading at 392.65. The strike last trading price was 30.65, 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 4 Dec BIOCON was trading at 388.35. 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 3 Dec BIOCON was trading at 410.00. 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 Dec BIOCON was trading at 399.00. 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 1 Dec BIOCON was trading at 394.50. The strike last trading price was 30.65, 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 28 Nov BIOCON was trading at 398.35. The strike last trading price was 30.65, which was 0 lower than the previous day. The implied volatity was 1.4, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 30.65, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
