BIOCON
Biocon Limited.
Historical option data for BIOCON
24 Apr 2026 01:34 PM IST
| BIOCON 28-Apr-2026 (4d) 415 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00089
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 351.75 | 0.05 | 0 | 55.82 | 3 | -1 | 30 | |||||||||
| 23 Apr | 358.00 | 0.05 | -0.05 | 48.1 | 12 | -6 | 32 | |||||||||
| 22 Apr | 357.80 | 0.1 | 0 | 49.04 | 17 | -15 | 38 | |||||||||
| 21 Apr | 361.50 | 0.1 | 0 | 41.09 | 0 | 0 | 53 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 359.05 | 0.1 | -0.30000000000000004 | 41.09 | 5 | -1 | 54 | |||||||||
| 17 Apr | 358.10 | 0.4 | 0.2 | - | 0 | 0 | 55 | |||||||||
| 16 Apr | 350.75 | 0.4 | 0.2 | - | 0 | 0 | 55 | |||||||||
| 15 Apr | 350.35 | 0.4 | 0.2 | - | 0 | 0 | 55 | |||||||||
| 13 Apr | 345.00 | 0.4 | 0.2 | - | 0 | 0 | 55 | |||||||||
| 10 Apr | 348.60 | 0.4 | 0.2 | - | 0 | 0 | 55 | |||||||||
| 9 Apr | 345.70 | 0.4 | -0.1 | 41.44 | 12 | 9 | 55 | |||||||||
| 8 Apr | 349.80 | 0.5 | 0.1 | 38.67 | 47 | 2 | 46 | |||||||||
| 7 Apr | 340.05 | 0.4 | -0.35 | 41.97 | 55 | 16 | 44 | |||||||||
| 6 Apr | 355.00 | 0.75 | 0 | 37.28 | 1 | 0 | 29 | |||||||||
| 2 Apr | 352.55 | 0.75 | -0.65 | 35.77 | 11 | 0 | 29 | |||||||||
| 1 Apr | 365.20 | 1.4 | 0.1 | 32.44 | 28 | 1 | 29 | |||||||||
| 30 Mar | 360.90 | 1.3 | -1.35 | 33.69 | 4 | 2 | 28 | |||||||||
| 27 Mar | 370.10 | 2.6 | -1.7 | 31.93 | 44 | 20 | 26 | |||||||||
| 25 Mar | 379.65 | 4.3 | 1.1 | 31.69 | 13 | -3 | 6 | |||||||||
| 24 Mar | 369.05 | 3.2 | -2.45 | 33.28 | 5 | 2 | 9 | |||||||||
| 23 Mar | 367.15 | 5.65 | -9.45 | - | 0 | 0 | 7 | |||||||||
| 20 Mar | 380.95 | 5.65 | -9.45 | - | 0 | 0 | 7 | |||||||||
| 19 Mar | 368.55 | 5.65 | -9.45 | - | 0 | 0 | 7 | |||||||||
| 18 Mar | 382.60 | 5.65 | -9.45 | - | 0 | 0 | 7 | |||||||||
| 17 Mar | 377.55 | 5.65 | -9.45 | - | 7 | 0 | 7 | |||||||||
| 16 Mar | 377.05 | 5.65 | -9.45 | 32.54 | 7 | 6 | 6 | |||||||||
| 13 Mar | 383.55 | 15.1 | 0 | 5.55 | 0 | 0 | 0 | |||||||||
| 12 Mar | 392.20 | 15.1 | 0 | 3.85 | 0 | 0 | 0 | |||||||||
| 11 Mar | 395.35 | 15.1 | 0 | 3.14 | 0 | 0 | 0 | |||||||||
| 10 Mar | 395.80 | 15.1 | 0 | 2.96 | 0 | 0 | 0 | |||||||||
| 9 Mar | 389.70 | 15.1 | 0 | 3.92 | 0 | 0 | 0 | |||||||||
| 6 Mar | 390.70 | 15.1 | 0 | 3.73 | 0 | 0 | 0 | |||||||||
| 5 Mar | 386.80 | 15.1 | 0 | 4.03 | 0 | 0 | 0 | |||||||||
| 4 Mar | 378.35 | 15.1 | 0 | 6.03 | 0 | 0 | 0 | |||||||||
| 2 Mar | 387.95 | 15.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 389.80 | 15.1 | 0 | 3.38 | 0 | 0 | 0 | |||||||||
For Biocon Limited. - strike price 415 expiring on 28APR2026
Delta for 415 CE is 0.01
Historical price for 415 CE is as follows
On 24 Apr BIOCON was trading at 351.75. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 55.82, the open interest changed by -1 which decreased total open position to 30
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 48.1, the open interest changed by -6 which decreased total open position to 32
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 49.04, the open interest changed by -15 which decreased total open position to 38
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 41.09, the open interest changed by 0 which decreased total open position to 53
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 0.1, which was -0.30000000000000004 lower than the previous day. The implied volatity was 41.09, the open interest changed by -1 which decreased total open position to 54
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 0.4, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 0.4, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 0.4, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 0.4, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 0.4, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 41.44, the open interest changed by 9 which increased total open position to 55
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 38.67, the open interest changed by 2 which increased total open position to 46
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 41.97, the open interest changed by 16 which increased total open position to 44
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 37.28, the open interest changed by 0 which decreased total open position to 29
On 2 Apr BIOCON was trading at 352.55. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was 35.77, the open interest changed by 0 which decreased total open position to 29
On 1 Apr BIOCON was trading at 365.20. The strike last trading price was 1.4, which was 0.1 higher than the previous day. The implied volatity was 32.44, the open interest changed by 1 which increased total open position to 29
On 30 Mar BIOCON was trading at 360.90. The strike last trading price was 1.3, which was -1.35 lower than the previous day. The implied volatity was 33.69, the open interest changed by 2 which increased total open position to 28
On 27 Mar BIOCON was trading at 370.10. The strike last trading price was 2.6, which was -1.7 lower than the previous day. The implied volatity was 31.93, the open interest changed by 20 which increased total open position to 26
On 25 Mar BIOCON was trading at 379.65. The strike last trading price was 4.3, which was 1.1 higher than the previous day. The implied volatity was 31.69, the open interest changed by -3 which decreased total open position to 6
On 24 Mar BIOCON was trading at 369.05. The strike last trading price was 3.2, which was -2.45 lower than the previous day. The implied volatity was 33.28, the open interest changed by 2 which increased total open position to 9
On 23 Mar BIOCON was trading at 367.15. The strike last trading price was 5.65, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar BIOCON was trading at 380.95. The strike last trading price was 5.65, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar BIOCON was trading at 368.55. The strike last trading price was 5.65, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar BIOCON was trading at 382.60. The strike last trading price was 5.65, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 5.65, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar BIOCON was trading at 377.05. The strike last trading price was 5.65, which was -9.45 lower than the previous day. The implied volatity was 32.54, the open interest changed by 6 which increased total open position to 6
On 13 Mar BIOCON was trading at 383.55. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 5.55, 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 15.1, which was 0 lower than the previous day. The implied volatity was 3.85, 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 15.1, which was 0 lower than the previous day. The implied volatity was 3.14, 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 15.1, which was 0 lower than the previous day. The implied volatity was 2.96, 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 15.1, which was 0 lower than the previous day. The implied volatity was 3.92, 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 15.1, which was 0 lower than the previous day. The implied volatity was 3.73, 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 15.1, which was 0 lower than the previous day. The implied volatity was 4.03, 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 15.1, which was 0 lower than the previous day. The implied volatity was 6.03, 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 15.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BIOCON was trading at 389.80. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
| BIOCON 28-Apr-2026 (4d) 415 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -0.24
Gamma: 0.0027
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 351.75 | 61.9 | 5.899999999999999 | 80.27 | 1 | 0 | 1 |
| 23 Apr | 358.00 | 56 | 33.3 | 76.73 | 1 | 0 | 1 |
| 22 Apr | 357.80 | 22.7 | 22.7 | - | 0 | 0 | 1 |
| 21 Apr | 361.50 | 22.7 | 22.7 | - | 0 | 0 | 1 |
| 20 Apr | 359.05 | 22.7 | 22.7 | - | 0 | 0 | 1 |
| 17 Apr | 358.10 | 22.7 | 22.7 | - | 0 | 0 | 1 |
| 16 Apr | 350.75 | 22.7 | 22.7 | - | 0 | 0 | 1 |
| 15 Apr | 350.35 | 22.7 | 22.7 | - | 0 | 0 | 1 |
| 13 Apr | 345.00 | 22.7 | 22.7 | - | 0 | 0 | 1 |
| 10 Apr | 348.60 | 22.7 | 22.7 | - | 0 | 0 | 1 |
| 9 Apr | 345.70 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 8 Apr | 349.80 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 7 Apr | 340.05 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 6 Apr | 355.00 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 2 Apr | 352.55 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 1 Apr | 365.20 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 30 Mar | 360.90 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 27 Mar | 370.10 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 25 Mar | 379.65 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 24 Mar | 369.05 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 23 Mar | 367.15 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 20 Mar | 380.95 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 19 Mar | 368.55 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 18 Mar | 382.60 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 17 Mar | 377.55 | 22.7 | -11.9 | - | 0 | 0 | 1 |
| 16 Mar | 377.05 | 22.7 | -11.9 | - | 0 | 0 | 0 |
| 13 Mar | 383.55 | 22.7 | -11.9 | - | 0 | 0 | 0 |
| 12 Mar | 392.20 | 22.7 | -11.9 | - | 0 | 1 | 0 |
| 11 Mar | 395.35 | 22.7 | -11.9 | 23.93 | 1 | 0 | 0 |
| 10 Mar | 395.80 | 34.6 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 389.70 | 34.6 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 390.70 | 34.6 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 386.80 | 34.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 378.35 | 34.6 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 387.95 | 34.6 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 389.80 | 34.6 | 0 | - | 0 | 0 | 0 |
For Biocon Limited. - strike price 415 expiring on 28APR2026
Delta for 415 PE is -0.96
Historical price for 415 PE is as follows
On 24 Apr BIOCON was trading at 351.75. The strike last trading price was 61.9, which was 5.899999999999999 higher than the previous day. The implied volatity was 80.27, the open interest changed by 0 which decreased total open position to 1
On 23 Apr BIOCON was trading at 358.00. The strike last trading price was 56, which was 33.3 higher than the previous day. The implied volatity was 76.73, the open interest changed by 0 which decreased total open position to 1
On 22 Apr BIOCON was trading at 357.80. The strike last trading price was 22.7, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr BIOCON was trading at 361.50. The strike last trading price was 22.7, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr BIOCON was trading at 359.05. The strike last trading price was 22.7, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr BIOCON was trading at 358.10. The strike last trading price was 22.7, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr BIOCON was trading at 350.75. The strike last trading price was 22.7, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr BIOCON was trading at 350.35. The strike last trading price was 22.7, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr BIOCON was trading at 345.00. The strike last trading price was 22.7, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr BIOCON was trading at 348.60. The strike last trading price was 22.7, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr BIOCON was trading at 345.70. The strike last trading price was 22.7, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr BIOCON was trading at 349.80. The strike last trading price was 22.7, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr BIOCON was trading at 340.05. The strike last trading price was 22.7, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr BIOCON was trading at 355.00. The strike last trading price was 22.7, which was -11.9 lower 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 22.7, which was -11.9 lower 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 22.7, which was -11.9 lower 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 22.7, which was -11.9 lower 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 22.7, which was -11.9 lower 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 22.7, which was -11.9 lower 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 22.7, which was -11.9 lower 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 22.7, which was -11.9 lower 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 22.7, which was -11.9 lower 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 22.7, which was -11.9 lower 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 22.7, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BIOCON was trading at 377.55. The strike last trading price was 22.7, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar BIOCON was trading at 377.05. The strike last trading price was 22.7, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BIOCON was trading at 383.55. The strike last trading price was 22.7, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BIOCON was trading at 392.20. The strike last trading price was 22.7, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 Mar BIOCON was trading at 395.35. The strike last trading price was 22.7, which was -11.9 lower than the previous day. The implied volatity was 23.93, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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
