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 335 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	383.65	56 ₹ 1,40,000	-6.2 -15500.00	-	0 0	-2 -5,000	0 0
8 Dec	383.80	56 ₹ 1,40,000	-6.2 -15500.00	68.50	4 10,000	0 0	4 10,000
5 Dec	392.65	62.2 ₹ 1,55,500	18.7 46750.00	-	0 0	0 0	0 0
4 Dec	388.35	62.2 ₹ 1,55,500	18.7 46750.00	-	0 0	0 0	0 0
3 Dec	410.00	62.2 ₹ 1,55,500	18.7 46750.00	-	0 0	0 0	0 0
2 Dec	399.00	62.2 ₹ 1,55,500	18.7 46750.00	-	0 0	0 0	0 0
1 Dec	394.50	62.2 ₹ 1,55,500	18.7 46750.00	-	0 0	0 0	0 0
28 Nov	398.35	62.2 ₹ 1,55,500	18.7 46750.00	-	0 0	0 0	0 0
27 Nov	399.65	62.2 ₹ 1,55,500	18.7 46750.00	-	0 0	0 0	0 0
26 Nov	398.45	62.2 ₹ 1,55,500	18.7 46750.00	-	0 0	4 10,000	0 0
25 Nov	393.25	62.2 ₹ 1,55,500	18.7 46750.00	41.84	4 10,000	2 5,000	2 5,000
24 Nov	395.25	43.5 ₹ 1,08,750	0 0.00	-	0 0	0 0	0 0
21 Nov	396.85	43.5 ₹ 1,08,750	0 0.00	-	0 0	0 0	0 0
20 Nov	395.15	43.5 ₹ 1,08,750	0 0.00	-	0 0	0 0	0 0
19 Nov	410.10	43.5 ₹ 1,08,750	0 0.00	-	0 0	0 0	0 0
12 Nov	405.90	43.5 ₹ 1,08,750	0 0.00	-	0 0	0 0	0 0
4 Nov	380.50	43.5 ₹ 1,08,750	0 0.00	-	0 0	0 0	0 0
3 Nov	377.15	43.5 ₹ 1,08,750	0 0.00	-	0 0	0 0	0 0
31 Oct	372.10	43.5 ₹ 1,08,750	0 0.00	-	0 0	0 0	0 0
30 Oct	376.60	43.5 ₹ 1,08,750	0 0.00	-	0 0	0 0	0 0
29 Oct	373.70	43.5 ₹ 1,08,750	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 335 expiring on 30DEC2025

Delta for 335 CE is -

Historical price for 335 CE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 56, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 56, which was -6.2 lower than the previous day. The implied volatity was 68.50, the open interest changed by 0 which decreased total open position to 4

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 62.2, which was 18.7 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 62.2, which was 18.7 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 62.2, which was 18.7 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 62.2, which was 18.7 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 62.2, which was 18.7 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 62.2, which was 18.7 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 62.2, which was 18.7 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 62.2, which was 18.7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 62.2, which was 18.7 higher than the previous day. The implied volatity was 41.84, the open interest changed by 2 which increased total open position to 2

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 43.5, 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 Nov BIOCON was trading at 396.85. The strike last trading price was 43.5, 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 Nov BIOCON was trading at 395.15. The strike last trading price was 43.5, 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 Nov BIOCON was trading at 410.10. The strike last trading price was 43.5, 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 Nov BIOCON was trading at 405.90. The strike last trading price was 43.5, 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 Nov BIOCON was trading at 380.50. The strike last trading price was 43.5, 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 Nov BIOCON was trading at 377.15. The strike last trading price was 43.5, 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 Oct BIOCON was trading at 372.10. The strike last trading price was 43.5, 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 Oct BIOCON was trading at 376.60. The strike last trading price was 43.5, 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 Oct BIOCON was trading at 373.70. The strike last trading price was 43.5, 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 335 PE
Delta: -0.03 Vega: 0.07 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	0.4 ₹ 1,000	0 0.00	32.84	47 1,17,500	-6 -15,000	44 1,10,000
8 Dec	383.80	0.4 ₹ 1,000	0.05 125.00	31.05	11 27,500	-2 -5,000	50 1,25,000
5 Dec	392.65	0.35 ₹ 875	-0.2 -500.00	33.09	16 40,000	0 0	53 1,32,500
4 Dec	388.35	0.65 ₹ 1,625	0.45 1125.00	34.52	67 1,67,500	12 30,000	53 1,32,500
3 Dec	410.00	0.2 ₹ 500	-0.1 -250.00	35.93	19 47,500	-5 -12,500	41 1,02,500
2 Dec	399.00	0.3 ₹ 750	-0.05 -125.00	34.02	30 75,000	-4 -10,000	42 1,05,000
1 Dec	394.50	0.35 ₹ 875	0 0.00	-	0 0	0 0	0 0
28 Nov	398.35	0.35 ₹ 875	0 0.00	31.93	8 20,000	2 5,000	48 1,20,000
27 Nov	399.65	0.35 ₹ 875	-0.05 -125.00	31.98	9 22,500	1 2,500	46 1,15,000
26 Nov	398.45	0.4 ₹ 1,000	-0.2 -500.00	31.72	7 17,500	5 12,500	45 1,12,500
25 Nov	393.25	0.6 ₹ 1,500	-0.1 -250.00	31.35	6 15,000	0 0	35 87,500
24 Nov	395.25	0.7 ₹ 1,750	0.05 125.00	32.51	14 35,000	6 15,000	37 92,500
21 Nov	396.85	0.65 ₹ 1,625	-0.3 -750.00	31.83	7 17,500	3 7,500	28 70,000
20 Nov	395.15	0.95 ₹ 2,375	0.35 875.00	33.47	28 70,000	16 40,000	26 65,000
19 Nov	410.10	0.6 ₹ 1,500	-8.65 -21625.00	35.05	10 25,000	8 20,000	8 20,000
12 Nov	405.90	9.25 ₹ 23,125	0 0.00	15.05	0 0	0 0	0 0
4 Nov	380.50	9.25 ₹ 23,125	0 0.00	10.09	0 0	0 0	0 0
3 Nov	377.15	9.25 ₹ 23,125	0 0.00	9.65	0 0	0 0	0 0
31 Oct	372.10	9.25 ₹ 23,125	0 0.00	-	0 0	0 0	0 0
30 Oct	376.60	9.25 ₹ 23,125	0 0.00	-	0 0	0 0	0 0
29 Oct	373.70	9.25 ₹ 23,125	0 0.00	8.65	0 0	0 0	0 0

For Biocon Limited. - strike price 335 expiring on 30DEC2025

Delta for 335 PE is -0.03

Historical price for 335 PE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 32.84, the open interest changed by -6 which decreased total open position to 44

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 31.05, the open interest changed by -2 which decreased total open position to 50

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 33.09, the open interest changed by 0 which decreased total open position to 53

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 0.65, which was 0.45 higher than the previous day. The implied volatity was 34.52, the open interest changed by 12 which increased total open position to 53

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 35.93, the open interest changed by -5 which decreased total open position to 41

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 34.02, the open interest changed by -4 which decreased total open position to 42

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 0.35, 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 0.35, which was 0 lower than the previous day. The implied volatity was 31.93, the open interest changed by 2 which increased total open position to 48

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 31.98, the open interest changed by 1 which increased total open position to 46

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 31.72, the open interest changed by 5 which increased total open position to 45

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 31.35, the open interest changed by 0 which decreased total open position to 35

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 32.51, the open interest changed by 6 which increased total open position to 37

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 31.83, the open interest changed by 3 which increased total open position to 28

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 0.95, which was 0.35 higher than the previous day. The implied volatity was 33.47, the open interest changed by 16 which increased total open position to 26

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 0.6, which was -8.65 lower than the previous day. The implied volatity was 35.05, the open interest changed by 8 which increased total open position to 8

On 12 Nov BIOCON was trading at 405.90. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 15.05, 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 9.25, which was 0 lower than the previous day. The implied volatity was 10.09, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BIOCON was trading at 377.15. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 9.65, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BIOCON was trading at 372.10. The strike last trading price was 9.25, 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 30 Oct BIOCON was trading at 376.60. The strike last trading price was 9.25, 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 29 Oct BIOCON was trading at 373.70. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 8.65, 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