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 345 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
8 Dec	383.80	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
5 Dec	392.65	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
4 Dec	388.35	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
3 Dec	410.00	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
2 Dec	399.00	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
1 Dec	394.50	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
28 Nov	398.35	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
27 Nov	399.65	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
26 Nov	398.45	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
25 Nov	393.25	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
24 Nov	395.25	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
21 Nov	396.85	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
20 Nov	395.15	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0

19 Nov	410.10	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
13 Nov	417.00	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
12 Nov	405.90	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
11 Nov	385.10	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
10 Nov	382.15	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
6 Nov	385.20	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
4 Nov	380.50	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
3 Nov	377.15	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
31 Oct	372.10	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
30 Oct	376.60	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0
29 Oct	373.70	36.85 ₹ 92,125	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 345 expiring on 30DEC2025

Delta for 345 CE is -

Historical price for 345 CE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 36.85, 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 Dec BIOCON was trading at 383.80. The strike last trading price was 36.85, 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 36.85, 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 36.85, 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 Dec BIOCON was trading at 410.00. The strike last trading price was 36.85, 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 Dec BIOCON was trading at 399.00. The strike last trading price was 36.85, 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 Dec BIOCON was trading at 394.50. The strike last trading price was 36.85, 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 36.85, 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 36.85, 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 Nov BIOCON was trading at 398.45. The strike last trading price was 36.85, 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 25 Nov BIOCON was trading at 393.25. The strike last trading price was 36.85, 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 Nov BIOCON was trading at 395.25. The strike last trading price was 36.85, 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 36.85, 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 36.85, 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 36.85, 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 Nov BIOCON was trading at 417.00. The strike last trading price was 36.85, 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 36.85, 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 Nov BIOCON was trading at 385.10. The strike last trading price was 36.85, 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 Nov BIOCON was trading at 382.15. The strike last trading price was 36.85, 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 Nov BIOCON was trading at 385.20. The strike last trading price was 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 345 PE
Delta: -0.06 Vega: 0.11 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	0.75 ₹ 1,875	-0.05 -125.00	30.83	52 1,30,000	6 15,000	84 2,10,000
8 Dec	383.80	0.85 ₹ 2,125	0.2 500.00	29.82	45 1,12,500	-12 -30,000	77 1,92,500
5 Dec	392.65	0.65 ₹ 1,625	-0.4 -1000.00	31.52	48 1,20,000	-8 -20,000	90 2,25,000
4 Dec	388.35	1.1 ₹ 2,750	0.85 2125.00	32.70	158 3,95,000	40 1,00,000	96 2,40,000
3 Dec	410.00	0.25 ₹ 625	-0.15 -375.00	32.59	5 12,500	0 0	56 1,40,000
2 Dec	399.00	0.35 ₹ 875	-0.2 -500.00	30.18	11 27,500	3 7,500	61 1,52,500
1 Dec	394.50	0.55 ₹ 1,375	0 0.00	29.31	16 40,000	2 5,000	59 1,47,500
28 Nov	398.35	0.55 ₹ 1,375	0 0.00	29.85	4 10,000	1 2,500	57 1,42,500
27 Nov	399.65	0.55 ₹ 1,375	-0.45 -1125.00	29.80	25 62,500	18 45,000	54 1,35,000
26 Nov	398.45	0.9 ₹ 2,250	-0.15 -375.00	-	0 0	8 20,000	0 0
25 Nov	393.25	0.9 ₹ 2,250	-0.15 -375.00	28.91	18 45,000	9 22,500	37 92,500
24 Nov	395.25	1.05 ₹ 2,625	-0.05 -125.00	30.04	24 60,000	12 30,000	25 62,500
21 Nov	396.85	1.1 ₹ 2,750	-11.4 -28500.00	31.04	2 5,000	0 0	12 30,000
20 Nov	395.15	1.3 ₹ 3,250	-11.2 -28000.00	31.08	14 35,000	10 25,000	10 25,000
19 Nov	410.10	12.5 ₹ 31,250	0 0.00	14.78	0 0	0 0	0 0
13 Nov	417.00	12.5 ₹ 31,250	0 0.00	14.99	0 0	0 0	0 0
12 Nov	405.90	12.5 ₹ 31,250	0 0.00	13.43	0 0	0 0	0 0
11 Nov	385.10	12.5 ₹ 31,250	0 0.00	9.71	0 0	0 0	0 0
10 Nov	382.15	12.5 ₹ 31,250	0 0.00	8.66	0 0	0 0	0 0
6 Nov	385.20	12.5 ₹ 31,250	0 0.00	9.07	0 0	0 0	0 0
4 Nov	380.50	12.5 ₹ 31,250	0 0.00	8.28	0 0	0 0	0 0
3 Nov	377.15	12.5 ₹ 31,250	0 0.00	7.71	0 0	0 0	0 0
31 Oct	372.10	12.5 ₹ 31,250	0 0.00	-	0 0	0 0	0 0
30 Oct	376.60	12.5 ₹ 31,250	0 0.00	7.39	0 0	0 0	0 0
29 Oct	373.70	12.5 ₹ 31,250	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 345 expiring on 30DEC2025

Delta for 345 PE is -0.06

Historical price for 345 PE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 30.83, the open interest changed by 6 which increased total open position to 84

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 0.85, which was 0.2 higher than the previous day. The implied volatity was 29.82, the open interest changed by -12 which decreased total open position to 77

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 31.52, the open interest changed by -8 which decreased total open position to 90

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 1.1, which was 0.85 higher than the previous day. The implied volatity was 32.70, the open interest changed by 40 which increased total open position to 96

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 32.59, the open interest changed by 0 which decreased total open position to 56

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 30.18, the open interest changed by 3 which increased total open position to 61

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 29.31, the open interest changed by 2 which increased total open position to 59

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 29.85, the open interest changed by 1 which increased total open position to 57

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 29.80, the open interest changed by 18 which increased total open position to 54

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 28.91, the open interest changed by 9 which increased total open position to 37

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 30.04, the open interest changed by 12 which increased total open position to 25

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 1.1, which was -11.4 lower than the previous day. The implied volatity was 31.04, the open interest changed by 0 which decreased total open position to 12

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 1.3, which was -11.2 lower than the previous day. The implied volatity was 31.08, the open interest changed by 10 which increased total open position to 10

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 14.78, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BIOCON was trading at 417.00. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 14.99, 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 12.5, which was 0 lower than the previous day. The implied volatity was 13.43, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BIOCON was trading at 385.10. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 9.71, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BIOCON was trading at 382.15. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 8.66, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BIOCON was trading at 385.20. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 9.07, 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 12.5, which was 0 lower than the previous day. The implied volatity was 8.28, 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 12.5, which was 0 lower than the previous day. The implied volatity was 7.71, 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 12.5, 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 12.5, which was 0 lower than the previous day. The implied volatity was 7.39, 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 12.5, 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

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