BIOCON

Biocon Limited.

383.65 -0.15 (-0.04%)

L: 375.55 H: 386.9

Back to Option Chain

Historical option data for BIOCON
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BIOCON 30-DEC-2025 330 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	55.25 ₹ 1,38,125	-4.85 -12125.00	-	8 20,000	-6 -15,000	5 12,500
8 Dec	383.80	60.1 ₹ 1,50,250	-8.1 -20250.00	70.86	6 15,000	4 10,000	9 22,500

5 Dec	392.65	68.2 ₹ 1,70,500	13.1 32750.00	-	0 0	0 0	0 0
4 Dec	388.35	68.2 ₹ 1,70,500	13.1 32750.00	-	0 0	0 0	0 0
3 Dec	410.00	68.2 ₹ 1,70,500	13.1 32750.00	-	0 0	0 0	0 0
2 Dec	399.00	68.2 ₹ 1,70,500	13.1 32750.00	-	0 0	0 0	0 0
1 Dec	394.50	68.2 ₹ 1,70,500	13.1 32750.00	-	0 0	0 0	0 0
28 Nov	398.35	68.2 ₹ 1,70,500	13.1 32750.00	-	0 0	0 0	0 0
27 Nov	399.65	68.2 ₹ 1,70,500	13.1 32750.00	-	0 0	0 0	0 0
26 Nov	398.45	68.2 ₹ 1,70,500	13.1 32750.00	-	0 0	0 0	0 0
25 Nov	393.25	68.2 ₹ 1,70,500	13.1 32750.00	-	0 0	3 7,500	0 0
24 Nov	395.25	68.2 ₹ 1,70,500	13.1 32750.00	43.57	5 12,500	0 0	2 5,000
21 Nov	396.85	55.1 ₹ 1,37,750	1.4 3500.00	-	0 0	0 0	0 0
20 Nov	395.15	55.1 ₹ 1,37,750	1.4 3500.00	-	0 0	0 0	0 0
12 Nov	405.90	55.1 ₹ 1,37,750	1.4 3500.00	-	0 0	0 0	0 0
4 Nov	380.50	55.1 ₹ 1,37,750	1.4 3500.00	-	0 0	-2 -5,000	0 0
3 Nov	377.15	55.1 ₹ 1,37,750	1.4 3500.00	28.44	4 10,000	-2 -5,000	2 5,000
31 Oct	372.10	53.7 ₹ 1,34,250	18.5 46250.00	-	0 0	4 10,000	0 0
30 Oct	376.60	53.7 ₹ 1,34,250	18.5 46250.00	26.39	4 10,000	2 5,000	2 5,000
29 Oct	373.70	35.2 ₹ 88,000	0 0.00	-	0 0	0 0	0 0
27 Oct	360.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	359.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	362.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	366.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	364.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	356.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	358.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	356.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	351.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	349.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	353.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	352.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	349.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	347.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	347.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	352.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 330 expiring on 30DEC2025

Delta for 330 CE is -

Historical price for 330 CE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 55.25, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 5

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 60.1, which was -8.1 lower than the previous day. The implied volatity was 70.86, the open interest changed by 4 which increased total open position to 9

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 68.2, which was 13.1 higher 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 68.2, which was 13.1 higher 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 68.2, which was 13.1 higher 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 68.2, which was 13.1 higher 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 68.2, which was 13.1 higher 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 68.2, which was 13.1 higher 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 68.2, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 68.2, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 68.2, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 68.2, which was 13.1 higher than the previous day. The implied volatity was 43.57, the open interest changed by 0 which decreased total open position to 2

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 55.1, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 55.1, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BIOCON was trading at 405.90. The strike last trading price was 55.1, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BIOCON was trading at 380.50. The strike last trading price was 55.1, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Nov BIOCON was trading at 377.15. The strike last trading price was 55.1, which was 1.4 higher than the previous day. The implied volatity was 28.44, the open interest changed by -2 which decreased total open position to 2

On 31 Oct BIOCON was trading at 372.10. The strike last trading price was 53.7, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 30 Oct BIOCON was trading at 376.60. The strike last trading price was 53.7, which was 18.5 higher than the previous day. The implied volatity was 26.39, the open interest changed by 2 which increased total open position to 2

On 29 Oct BIOCON was trading at 373.70. The strike last trading price was 35.2, 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 Oct BIOCON was trading at 360.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct BIOCON was trading at 359.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct BIOCON was trading at 362.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BIOCON was trading at 366.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct BIOCON was trading at 364.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct BIOCON was trading at 356.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct BIOCON was trading at 358.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct BIOCON was trading at 356.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct BIOCON was trading at 351.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BIOCON was trading at 349.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BIOCON was trading at 353.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BIOCON was trading at 352.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct BIOCON was trading at 349.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct BIOCON was trading at 347.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct BIOCON was trading at 347.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct BIOCON was trading at 352.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BIOCON 30DEC2025 330 PE
Delta: -0.02 Vega: 0.05 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	0.3 ₹ 750	0 0.00	33.99	49 1,22,500	-5 -12,500	156 3,90,000
8 Dec	383.80	0.3 ₹ 750	0 0.00	32.24	17 42,500	1 2,500	161 4,02,500
5 Dec	392.65	0.3 ₹ 750	-0.2 -500.00	34.76	57 1,42,500	25 62,500	160 4,00,000
4 Dec	388.35	0.5 ₹ 1,250	0.35 875.00	35.46	132 3,30,000	77 1,92,500	133 3,32,500
3 Dec	410.00	0.15 ₹ 375	-0.1 -250.00	36.70	8 20,000	-6 -15,000	56 1,40,000
2 Dec	399.00	0.25 ₹ 625	-0.05 -125.00	35.09	4 10,000	0 0	62 1,55,000
1 Dec	394.50	0.3 ₹ 750	0 0.00	33.53	17 42,500	5 12,500	62 1,55,000
28 Nov	398.35	0.3 ₹ 750	0.05 125.00	33.05	1 2,500	0 0	57 1,42,500
27 Nov	399.65	0.25 ₹ 625	-0.1 -250.00	32.26	5 12,500	0 0	59 1,47,500
26 Nov	398.45	0.35 ₹ 875	-0.2 -500.00	33.18	9 22,500	1 2,500	58 1,45,000
25 Nov	393.25	0.55 ₹ 1,375	0.05 125.00	33.55	39 97,500	3 7,500	55 1,37,500
24 Nov	395.25	0.5 ₹ 1,250	-0.05 -125.00	32.37	22 55,000	4 10,000	53 1,32,500
21 Nov	396.85	0.55 ₹ 1,375	-0.2 -500.00	33.27	9 22,500	6 15,000	48 1,20,000
20 Nov	395.15	0.7 ₹ 1,750	-0.2 -500.00	33.66	52 1,30,000	39 97,500	42 1,05,000
12 Nov	405.90	0.9 ₹ 2,250	-0.85 -2125.00	35.81	17 42,500	-16 -40,000	2 5,000
4 Nov	380.50	1.75 ₹ 4,375	0.15 375.00	30.34	1 2,500	0 0	17 42,500
3 Nov	377.15	1.6 ₹ 4,000	-0.3 -750.00	28.36	5 12,500	0 0	17 42,500
31 Oct	372.10	1.9 ₹ 4,750	-0.05 -125.00	-	1 2,500	0 0	17 42,500
30 Oct	376.60	1.95 ₹ 4,875	-0.35 -875.00	28.60	7 17,500	0 0	16 40,000
29 Oct	373.70	2.3 ₹ 5,750	-0.9 -2250.00	28.32	1 2,500	0 0	16 40,000
27 Oct	360.45	19.25 ₹ 48,125	0 0.00	7.37	0 0	0 0	0 0
24 Oct	359.50	19.25 ₹ 48,125	0 0.00	-	0 0	0 0	0 0
23 Oct	362.30	19.25 ₹ 48,125	0 0.00	7.55	0 0	0 0	0 0
21 Oct	366.10	19.25 ₹ 48,125	0 0.00	7.68	0 0	0 0	0 0
20 Oct	364.30	19.25 ₹ 48,125	0 0.00	7.68	0 0	0 0	0 0
17 Oct	356.15	19.25 ₹ 48,125	0 0.00	6.20	0 0	0 0	0 0
16 Oct	358.20	19.25 ₹ 48,125	0 0.00	6.54	0 0	0 0	0 0
15 Oct	356.40	19.25 ₹ 48,125	0 0.00	-	0 0	0 0	0 0
14 Oct	351.85	19.25 ₹ 48,125	0 0.00	5.21	0 0	0 0	0 0
13 Oct	349.40	19.25 ₹ 48,125	0 0.00	-	0 0	0 0	0 0
10 Oct	353.45	19.25 ₹ 48,125	0 0.00	-	0 0	0 0	0 0
9 Oct	352.50	19.25 ₹ 48,125	0 0.00	5.35	0 0	0 0	0 0
8 Oct	349.00	19.25 ₹ 48,125	0 0.00	-	0 0	0 0	0 0
7 Oct	347.80	19.25 ₹ 48,125	0 0.00	-	0 0	0 0	0 0
6 Oct	347.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	352.25	0 ₹ 0	0 0.00	5.39	0 0	0 0	0 0

For Biocon Limited. - strike price 330 expiring on 30DEC2025

Delta for 330 PE is -0.02

Historical price for 330 PE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 33.99, the open interest changed by -5 which decreased total open position to 156

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 32.24, the open interest changed by 1 which increased total open position to 161

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 34.76, the open interest changed by 25 which increased total open position to 160

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 0.5, which was 0.35 higher than the previous day. The implied volatity was 35.46, the open interest changed by 77 which increased total open position to 133

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 36.70, the open interest changed by -6 which decreased total open position to 56

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 35.09, the open interest changed by 0 which decreased total open position to 62

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 33.53, the open interest changed by 5 which increased total open position to 62

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 33.05, the open interest changed by 0 which decreased total open position to 57

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 32.26, the open interest changed by 0 which decreased total open position to 59

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 33.18, the open interest changed by 1 which increased total open position to 58

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 33.55, the open interest changed by 3 which increased total open position to 55

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 32.37, the open interest changed by 4 which increased total open position to 53

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 33.27, the open interest changed by 6 which increased total open position to 48

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 33.66, the open interest changed by 39 which increased total open position to 42

On 12 Nov BIOCON was trading at 405.90. The strike last trading price was 0.9, which was -0.85 lower than the previous day. The implied volatity was 35.81, the open interest changed by -16 which decreased total open position to 2

On 4 Nov BIOCON was trading at 380.50. The strike last trading price was 1.75, which was 0.15 higher than the previous day. The implied volatity was 30.34, the open interest changed by 0 which decreased total open position to 17

On 3 Nov BIOCON was trading at 377.15. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 28.36, the open interest changed by 0 which decreased total open position to 17

On 31 Oct BIOCON was trading at 372.10. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 30 Oct BIOCON was trading at 376.60. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was 28.60, the open interest changed by 0 which decreased total open position to 16

On 29 Oct BIOCON was trading at 373.70. The strike last trading price was 2.3, which was -0.9 lower than the previous day. The implied volatity was 28.32, the open interest changed by 0 which decreased total open position to 16

On 27 Oct BIOCON was trading at 360.45. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0

On 24 Oct BIOCON was trading at 359.50. The strike last trading price was 19.25, 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 Oct BIOCON was trading at 362.30. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BIOCON was trading at 366.10. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 7.68, the open interest changed by 0 which decreased total open position to 0

On 20 Oct BIOCON was trading at 364.30. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 7.68, the open interest changed by 0 which decreased total open position to 0

On 17 Oct BIOCON was trading at 356.15. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 6.20, the open interest changed by 0 which decreased total open position to 0

On 16 Oct BIOCON was trading at 358.20. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 6.54, the open interest changed by 0 which decreased total open position to 0

On 15 Oct BIOCON was trading at 356.40. The strike last trading price was 19.25, 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 14 Oct BIOCON was trading at 351.85. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BIOCON was trading at 349.40. The strike last trading price was 19.25, 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 Oct BIOCON was trading at 353.45. The strike last trading price was 19.25, 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 Oct BIOCON was trading at 352.50. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 5.35, the open interest changed by 0 which decreased total open position to 0

On 8 Oct BIOCON was trading at 349.00. The strike last trading price was 19.25, 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 Oct BIOCON was trading at 347.80. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct BIOCON was trading at 352.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0

Related Pages for BIOCON

BIOCON

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD