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 355 CE
Delta: 0.94 Vega: 0.12 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	31.5 ₹ 78,750	-0.9 -2250.00	23.41	4 10,000	-2 -5,000	7 17,500
8 Dec	383.80	32.4 ₹ 81,000	-7.8 -19500.00	37.32	12 30,000	1 2,500	9 22,500
5 Dec	392.65	40.2 ₹ 1,00,500	-2.8 -7000.00	26.69	11 27,500	5 12,500	6 15,000
4 Dec	388.35	43 ₹ 1,07,500	12.1 30250.00	-	0 0	0 0	0 0
3 Dec	410.00	43 ₹ 1,07,500	12.1 30250.00	-	0 0	0 0	0 0
2 Dec	399.00	43 ₹ 1,07,500	12.1 30250.00	-	0 0	0 0	0 0
1 Dec	394.50	43 ₹ 1,07,500	12.1 30250.00	-	0 0	0 0	0 0
28 Nov	398.35	43 ₹ 1,07,500	12.1 30250.00	-	0 0	0 0	0 0
27 Nov	399.65	43 ₹ 1,07,500	12.1 30250.00	-	0 0	0 0	0 0
26 Nov	398.45	43 ₹ 1,07,500	12.1 30250.00	-	0 0	1 2,500	0 0
25 Nov	393.25	43 ₹ 1,07,500	12.1 30250.00	32.98	1 2,500	0 0	0 0
24 Nov	395.25	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
21 Nov	396.85	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
20 Nov	395.15	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
19 Nov	410.10	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
18 Nov	421.60	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
17 Nov	420.95	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
14 Nov	411.15	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
13 Nov	417.00	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
12 Nov	405.90	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
11 Nov	385.10	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
10 Nov	382.15	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
7 Nov	380.40	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
6 Nov	385.20	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
4 Nov	380.50	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
3 Nov	377.15	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
31 Oct	372.10	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0

30 Oct	376.60	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0
29 Oct	373.70	30.9 ₹ 77,250	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 355 expiring on 30DEC2025

Delta for 355 CE is 0.94

Historical price for 355 CE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 31.5, which was -0.9 lower than the previous day. The implied volatity was 23.41, the open interest changed by -2 which decreased total open position to 7

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 32.4, which was -7.8 lower than the previous day. The implied volatity was 37.32, the open interest changed by 1 which increased total open position to 9

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 40.2, which was -2.8 lower than the previous day. The implied volatity was 26.69, the open interest changed by 5 which increased total open position to 6

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 43, which was 12.1 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 43, which was 12.1 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 43, which was 12.1 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 43, which was 12.1 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 43, which was 12.1 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 43, which was 12.1 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 43, which was 12.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 43, which was 12.1 higher than the previous day. The implied volatity was 32.98, 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 30.9, 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 30.9, 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 30.9, 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 30.9, 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 18 Nov BIOCON was trading at 421.60. The strike last trading price was 30.9, 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 Nov BIOCON was trading at 420.95. The strike last trading price was 30.9, 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 Nov BIOCON was trading at 411.15. The strike last trading price was 30.9, 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 30.9, 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 30.9, 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 30.9, 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 30.9, 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 Nov BIOCON was trading at 380.40. The strike last trading price was 30.9, 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 30.9, 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 30.9, 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 30.9, 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 30.9, 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 30.9, 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 30.9, 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 355 PE
Delta: -0.11 Vega: 0.17 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	1.4 ₹ 3,500	-0.25 -625.00	28.89	386 9,65,000	195 4,87,500	304 7,60,000
8 Dec	383.80	1.55 ₹ 3,875	0.45 1125.00	27.72	100 2,50,000	9 22,500	110 2,75,000
5 Dec	392.65	1.15 ₹ 2,875	-0.85 -2125.00	29.75	152 3,80,000	-65 -1,62,500	101 2,52,500
4 Dec	388.35	1.95 ₹ 4,875	1.5 3750.00	31.42	236 5,90,000	68 1,70,000	167 4,17,500
3 Dec	410.00	0.45 ₹ 1,125	-0.3 -750.00	31.06	29 72,500	-4 -10,000	101 2,52,500
2 Dec	399.00	0.7 ₹ 1,750	-0.3 -750.00	29.17	44 1,10,000	15 37,500	106 2,65,000
1 Dec	394.50	1 ₹ 2,500	0.1 250.00	27.82	24 60,000	13 32,500	90 2,25,000
28 Nov	398.35	0.85 ₹ 2,125	-0.1 -250.00	27.62	29 72,500	-1 -2,500	78 1,95,000
27 Nov	399.65	0.95 ₹ 2,375	-0.1 -250.00	28.34	33 82,500	8 20,000	77 1,92,500
26 Nov	398.45	0.95 ₹ 2,375	-0.65 -1625.00	27.53	46 1,15,000	12 30,000	71 1,77,500
25 Nov	393.25	1.5 ₹ 3,750	-0.35 -875.00	27.36	32 80,000	5 12,500	58 1,45,000
24 Nov	395.25	1.85 ₹ 4,625	0.05 125.00	29.19	3 7,500	1 2,500	53 1,32,500
21 Nov	396.85	1.8 ₹ 4,500	-0.5 -1250.00	29.91	8 20,000	-3 -7,500	52 1,30,000
20 Nov	395.15	2.3 ₹ 5,750	0.9 2250.00	30.78	46 1,15,000	21 52,500	55 1,37,500
19 Nov	410.10	1.4 ₹ 3,500	-15.05 -37625.00	32.26	79 1,97,500	34 85,000	34 85,000
18 Nov	421.60	16.45 ₹ 41,125	0 0.00	14.68	0 0	0 0	0 0
17 Nov	420.95	16.45 ₹ 41,125	0 0.00	14.73	0 0	0 0	0 0
14 Nov	411.15	16.45 ₹ 41,125	0 0.00	12.82	0 0	0 0	0 0
13 Nov	417.00	16.45 ₹ 41,125	0 0.00	13.40	0 0	0 0	0 0
12 Nov	405.90	16.45 ₹ 41,125	0 0.00	10.89	0 0	0 0	0 0
11 Nov	385.10	16.45 ₹ 41,125	0 0.00	7.79	0 0	0 0	0 0
10 Nov	382.15	16.45 ₹ 41,125	0 0.00	6.69	0 0	0 0	0 0
7 Nov	380.40	16.45 ₹ 41,125	0 0.00	6.34	0 0	0 0	0 0
6 Nov	385.20	16.45 ₹ 41,125	0 0.00	7.10	0 0	0 0	0 0
4 Nov	380.50	16.45 ₹ 41,125	0 0.00	6.42	0 0	0 0	0 0
3 Nov	377.15	16.45 ₹ 41,125	0 0.00	5.80	0 0	0 0	0 0
31 Oct	372.10	16.45 ₹ 41,125	0 0.00	-	0 0	0 0	0 0
30 Oct	376.60	16.45 ₹ 41,125	0 0.00	5.56	0 0	0 0	0 0
29 Oct	373.70	16.45 ₹ 41,125	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 355 expiring on 30DEC2025

Delta for 355 PE is -0.11

Historical price for 355 PE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 28.89, the open interest changed by 195 which increased total open position to 304

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 1.55, which was 0.45 higher than the previous day. The implied volatity was 27.72, the open interest changed by 9 which increased total open position to 110

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 29.75, the open interest changed by -65 which decreased total open position to 101

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 1.95, which was 1.5 higher than the previous day. The implied volatity was 31.42, the open interest changed by 68 which increased total open position to 167

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 31.06, the open interest changed by -4 which decreased total open position to 101

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 29.17, the open interest changed by 15 which increased total open position to 106

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 27.82, the open interest changed by 13 which increased total open position to 90

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 27.62, the open interest changed by -1 which decreased total open position to 78

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 28.34, the open interest changed by 8 which increased total open position to 77

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was 27.53, the open interest changed by 12 which increased total open position to 71

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 27.36, the open interest changed by 5 which increased total open position to 58

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was 29.19, the open interest changed by 1 which increased total open position to 53

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 29.91, the open interest changed by -3 which decreased total open position to 52

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 2.3, which was 0.9 higher than the previous day. The implied volatity was 30.78, the open interest changed by 21 which increased total open position to 55

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 1.4, which was -15.05 lower than the previous day. The implied volatity was 32.26, the open interest changed by 34 which increased total open position to 34

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 14.68, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 14.73, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BIOCON was trading at 411.15. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 12.82, 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 16.45, which was 0 lower than the previous day. The implied volatity was 13.40, 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 16.45, which was 0 lower than the previous day. The implied volatity was 10.89, 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 16.45, which was 0 lower than the previous day. The implied volatity was 7.79, 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 16.45, which was 0 lower than the previous day. The implied volatity was 6.69, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BIOCON was trading at 380.40. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 6.34, 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 16.45, which was 0 lower than the previous day. The implied volatity was 7.10, 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 16.45, which was 0 lower than the previous day. The implied volatity was 6.42, 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 16.45, which was 0 lower than the previous day. The implied volatity was 5.80, 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 16.45, 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 16.45, which was 0 lower than the previous day. The implied volatity was 5.56, 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 16.45, 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