BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 04:10 PM IST
| BIOCON 28-Apr-2026 (4d) 405 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00116
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 349.85 | 0.05 | 0 | 48.06 | 2 | 0 | 57 | |||||||||
| 23 Apr | 358.00 | 0.05 | 0 | 40.9 | 24 | -18 | 57 | |||||||||
| 22 Apr | 357.80 | 0.05 | -0.05 | 38.46 | 36 | -8 | 75 | |||||||||
| 21 Apr | 361.50 | 0.1 | -0.04999999999999999 | 36.01 | 11 | 0 | 84 | |||||||||
| 20 Apr | 359.05 | 0.15 | -0.19999999999999998 | 38.44 | 115 | -9 | 84 | |||||||||
| 17 Apr | 358.10 | 0.3 | 0.09999999999999998 | 36.97 | 90 | 30 | 93 | |||||||||
| 16 Apr | 350.75 | 0.2 | -0.14999999999999997 | 38.42 | 7 | -2 | 65 | |||||||||
| 15 Apr | 350.35 | 0.35 | 0 | 39.91 | 2 | -1 | 68 | |||||||||
| 13 Apr | 345.00 | 0.35 | -0.10000000000000003 | 40.29 | 2 | -1 | 70 | |||||||||
| 10 Apr | 348.60 | 0.45 | -0.04999999999999999 | 36.07 | 29 | 5 | 71 | |||||||||
| 9 Apr | 345.70 | 0.5 | -0.25 | 38.29 | 4 | -2 | 66 | |||||||||
| 8 Apr | 349.80 | 0.75 | 0.05 | 36.8 | 66 | -6 | 67 | |||||||||
| 7 Apr | 340.05 | 0.65 | -0.45 | 41.07 | 64 | 16 | 73 | |||||||||
| 6 Apr | 355.00 | 1.1 | -0.15 | 35.39 | 12 | 1 | 56 | |||||||||
| 2 Apr | 352.55 | 1.25 | -0.9 | 35.22 | 55 | 17 | 54 | |||||||||
| 1 Apr | 365.20 | 2.15 | -0.2 | 31.84 | 10 | 6 | 38 | |||||||||
| 30 Mar | 360.90 | 2.35 | -2.05 | 34.32 | 22 | 8 | 31 | |||||||||
| 27 Mar | 370.10 | 4.4 | -2.05 | 32.65 | 19 | 3 | 23 | |||||||||
| 25 Mar | 379.65 | 6.45 | 1.75 | 31.5 | 14 | 6 | 16 | |||||||||
| 24 Mar | 369.05 | 4.7 | -1.25 | 32.76 | 17 | 2 | 10 | |||||||||
| 23 Mar | 367.15 | 5.95 | -1.55 | - | 0 | 0 | 8 | |||||||||
| 20 Mar | 380.95 | 5.95 | -1.55 | - | 0 | 0 | 8 | |||||||||
| 19 Mar | 368.55 | 5.95 | -1.55 | 34.42 | 2 | 0 | 8 | |||||||||
| 18 Mar | 382.60 | 7.5 | -0.6 | 28.36 | 4 | 2 | 7 | |||||||||
| 17 Mar | 377.55 | 8.1 | 0.6 | 32.85 | 3 | 2 | 6 | |||||||||
| 16 Mar | 377.05 | 7.5 | -5.6 | - | 0 | 1 | 0 | |||||||||
| 13 Mar | 383.55 | 7.5 | -5.6 | 25.73 | 1 | 0 | 0 | |||||||||
| 12 Mar | 392.20 | 13.1 | -4.7 | 29.99 | 1 | 3 | 0 | |||||||||
| 11 Mar | 395.35 | 17.8 | -1 | 35.31 | 4 | 2 | 2 | |||||||||
| 10 Mar | 395.80 | 18.8 | 0 | 1.03 | 0 | 0 | 0 | |||||||||
| 9 Mar | 389.70 | 18.8 | 0 | 1.97 | 0 | 0 | 0 | |||||||||
| 6 Mar | 390.70 | 18.8 | 0 | 1.83 | 0 | 0 | 0 | |||||||||
| 5 Mar | 386.80 | 18.8 | 0 | 2.17 | 0 | 0 | 0 | |||||||||
| 4 Mar | 378.35 | 18.8 | 0 | 4.22 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 387.95 | 18.8 | 0 | 2.03 | 0 | 0 | 0 | |||||||||
| 27 Feb | 389.80 | 18.8 | 0 | 1.68 | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 405 expiring on 28APR2026
Delta for 405 CE is 0.01
Historical price for 405 CE is as follows
On 24 Apr BIOCON was trading at 349.85. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 48.06, the open interest changed by 0 which decreased total open position to 57
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 40.9, the open interest changed by -18 which decreased total open position to 57
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 38.46, the open interest changed by -8 which decreased total open position to 75
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 36.01, the open interest changed by 0 which decreased total open position to 84
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 0.15, which was -0.19999999999999998 lower than the previous day. The implied volatity was 38.44, the open interest changed by -9 which decreased total open position to 84
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 0.3, which was 0.09999999999999998 higher than the previous day. The implied volatity was 36.97, the open interest changed by 30 which increased total open position to 93
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 38.42, the open interest changed by -2 which decreased total open position to 65
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 39.91, the open interest changed by -1 which decreased total open position to 68
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 0.35, which was -0.10000000000000003 lower than the previous day. The implied volatity was 40.29, the open interest changed by -1 which decreased total open position to 70
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 0.45, which was -0.04999999999999999 lower than the previous day. The implied volatity was 36.07, the open interest changed by 5 which increased total open position to 71
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 38.29, the open interest changed by -2 which decreased total open position to 66
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 36.8, the open interest changed by -6 which decreased total open position to 67
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 41.07, the open interest changed by 16 which increased total open position to 73
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 35.39, the open interest changed by 1 which increased total open position to 56
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 1.25, which was -0.9 lower than the previous day. The implied volatity was 35.22, the open interest changed by 17 which increased total open position to 54
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 2.15, which was -0.2 lower than the previous day. The implied volatity was 31.84, the open interest changed by 6 which increased total open position to 38
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 2.35, which was -2.05 lower than the previous day. The implied volatity was 34.32, the open interest changed by 8 which increased total open position to 31
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 4.4, which was -2.05 lower than the previous day. The implied volatity was 32.65, the open interest changed by 3 which increased total open position to 23
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 6.45, which was 1.75 higher than the previous day. The implied volatity was 31.5, the open interest changed by 6 which increased total open position to 16
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 4.7, which was -1.25 lower than the previous day. The implied volatity was 32.76, the open interest changed by 2 which increased total open position to 10
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 5.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 5.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 5.95, which was -1.55 lower than the previous day. The implied volatity was 34.42, the open interest changed by 0 which decreased total open position to 8
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 7.5, which was -0.6 lower than the previous day. The implied volatity was 28.36, the open interest changed by 2 which increased total open position to 7
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 8.1, which was 0.6 higher than the previous day. The implied volatity was 32.85, the open interest changed by 2 which increased total open position to 6
On 16 Mar BIOCON was trading at 377.05. The strike last trading price was 7.5, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar BIOCON was trading at 383.55. The strike last trading price was 7.5, which was -5.6 lower than the previous day. The implied volatity was 25.73, 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 13.1, which was -4.7 lower than the previous day. The implied volatity was 29.99, the open interest changed by 3 which increased total open position to 0
On 11 Mar BIOCON was trading at 395.35. The strike last trading price was 17.8, which was -1 lower than the previous day. The implied volatity was 35.31, the open interest changed by 2 which increased total open position to 2
On 10 Mar BIOCON was trading at 395.80. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BIOCON was trading at 389.70. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BIOCON was trading at 390.70. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BIOCON was trading at 386.80. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BIOCON was trading at 378.35. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BIOCON was trading at 387.95. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BIOCON was trading at 389.80. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
| BIOCON 28-Apr-2026 (4d) 405 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 349.85 | 43.5 | 43.5 | - | 0 | 0 | 11 |
| 23 Apr | 358.00 | 43.5 | 43.5 | - | 0 | 0 | 11 |
| 22 Apr | 357.80 | 43.5 | 43.5 | 53.8 | 0 | 0 | 11 |
| 21 Apr | 361.50 | 43.5 | -13.950000000000003 | 53.8 | 1 | 0 | 12 |
| 20 Apr | 359.05 | 57.45 | 57.45 | - | 0 | 0 | 12 |
| 17 Apr | 358.10 | 57.45 | 57.45 | - | 0 | 0 | 12 |
| 16 Apr | 350.75 | 57.45 | 57.45 | - | 0 | 0 | 12 |
| 15 Apr | 350.35 | 57.45 | 57.45 | - | 0 | 0 | 12 |
| 13 Apr | 345.00 | 57.45 | 57.45 | - | 0 | 0 | 12 |
| 10 Apr | 348.60 | 57.45 | 57.45 | - | 0 | 0 | 12 |
| 9 Apr | 345.70 | 57.45 | -4.8 | - | 0 | 0 | 12 |
| 8 Apr | 349.80 | 57.45 | -4.8 | 64.55 | 4 | -3 | 12 |
| 7 Apr | 340.05 | 62.25 | 32.25 | 31.33 | 34 | 17 | 18 |
| 6 Apr | 355.00 | 30 | 1.6 | - | 0 | 0 | 1 |
| 2 Apr | 352.55 | 30 | 1.6 | - | 0 | 0 | 1 |
| 1 Apr | 365.20 | 30 | 1.6 | - | 0 | 0 | 1 |
| 30 Mar | 360.90 | 30 | 1.6 | - | 0 | 0 | 1 |
| 27 Mar | 370.10 | 30 | 1.6 | - | 0 | 0 | 1 |
| 25 Mar | 379.65 | 30 | 1.6 | - | 0 | 0 | 1 |
| 24 Mar | 369.05 | 30 | 1.6 | - | 0 | 0 | 1 |
| 23 Mar | 367.15 | 30 | 1.6 | - | 0 | 0 | 1 |
| 20 Mar | 380.95 | 30 | 1.6 | - | 0 | 0 | 1 |
| 19 Mar | 368.55 | 30 | 1.6 | - | 0 | 0 | 1 |
| 18 Mar | 382.60 | 30 | 1.6 | - | 0 | 0 | 1 |
| 17 Mar | 377.55 | 30 | 1.6 | - | 1 | 0 | 1 |
| 16 Mar | 377.05 | 30 | 1.6 | 29.14 | 1 | 0 | 0 |
| 13 Mar | 383.55 | 28.4 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 392.20 | 28.4 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 395.35 | 28.4 | 0 | 0.18 | 0 | 0 | 0 |
| 10 Mar | 395.80 | 28.4 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 389.70 | 28.4 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 390.70 | 28.4 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 386.80 | 28.4 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 378.35 | 28.4 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 387.95 | 28.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 389.80 | 28.4 | 0 | - | 0 | 0 | 0 |
For Biocon Limited. - strike price 405 expiring on 28APR2026
Delta for 405 PE is -
Historical price for 405 PE is as follows
On 24 Apr BIOCON was trading at 349.85. The strike last trading price was 43.5, which was 43.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 43.5, which was 43.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 43.5, which was 43.5 higher than the previous day. The implied volatity was 53.8, the open interest changed by 0 which decreased total open position to 11
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 43.5, which was -13.950000000000003 lower than the previous day. The implied volatity was 53.8, the open interest changed by 0 which decreased total open position to 12
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 57.45, which was 57.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 57.45, which was 57.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 57.45, which was 57.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 57.45, which was 57.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 57.45, which was 57.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 57.45, which was 57.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 57.45, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 57.45, which was -4.8 lower than the previous day. The implied volatity was 64.55, the open interest changed by -3 which decreased total open position to 12
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 62.25, which was 32.25 higher than the previous day. The implied volatity was 31.33, the open interest changed by 17 which increased total open position to 18
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 30, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 30, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 30, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 30, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 30, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 30, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 30, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 30, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 30, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 30, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 30, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 30, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar BIOCON was trading at 377.05. The strike last trading price was 30, which was 1.6 higher than the previous day. The implied volatity was 29.14, 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 28.4, 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 12 Mar BIOCON was trading at 392.20. The strike last trading price was 28.4, 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 11 Mar BIOCON was trading at 395.35. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was 0.18, 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 28.4, 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 9 Mar BIOCON was trading at 389.70. The strike last trading price was 28.4, 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 6 Mar BIOCON was trading at 390.70. The strike last trading price was 28.4, 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 5 Mar BIOCON was trading at 386.80. The strike last trading price was 28.4, 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 4 Mar BIOCON was trading at 378.35. The strike last trading price was 28.4, 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 2 Mar BIOCON was trading at 387.95. The strike last trading price was 28.4, 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 Feb BIOCON was trading at 389.80. The strike last trading price was 28.4, 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
