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 365 CE
Delta: 0.87 Vega: 0.20 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	22.3 ₹ 55,750	-0.7 -1750.00	21.52	22 55,000	8 20,000	11 27,500
8 Dec	383.80	23 ₹ 57,500	-19.65 -49125.00	30.68	2 5,000	0 0	5 12,500
5 Dec	392.65	42.65 ₹ 1,06,625	5.05 12625.00	-	0 0	0 0	0 0
4 Dec	388.35	42.65 ₹ 1,06,625	5.05 12625.00	-	0 0	1 2,500	0 0
3 Dec	410.00	42.65 ₹ 1,06,625	5.05 12625.00	-	1 2,500	0 0	4 10,000
2 Dec	399.00	37.6 ₹ 94,000	4.1 10250.00	-	0 0	0 0	0 0
1 Dec	394.50	37.6 ₹ 94,000	4.1 10250.00	-	0 0	1 2,500	0 0
28 Nov	398.35	37.6 ₹ 94,000	4.1 10250.00	22.44	1 2,500	0 0	3 7,500
27 Nov	399.65	33.5 ₹ 83,750	-2.6 -6500.00	-	0 0	0 0	0 0
26 Nov	398.45	33.5 ₹ 83,750	-2.6 -6500.00	-	0 0	1 2,500	0 0
25 Nov	393.25	33.5 ₹ 83,750	-2.6 -6500.00	28.35	5 12,500	3 7,500	5 12,500
24 Nov	395.25	36.1 ₹ 90,250	6.1 15250.00	32.81	1 2,500	0 0	1 2,500
21 Nov	396.85	30 ₹ 75,000	4.35 10875.00	-	0 0	0 0	0 0
20 Nov	395.15	30 ₹ 75,000	4.35 10875.00	-	0 0	0 0	0 0
19 Nov	410.10	30 ₹ 75,000	4.35 10875.00	-	0 0	0 0	0 0
18 Nov	421.60	30 ₹ 75,000	4.35 10875.00	-	0 0	0 0	0 0
17 Nov	420.95	30 ₹ 75,000	4.35 10875.00	-	0 0	0 0	0 0
14 Nov	411.15	30 ₹ 75,000	4.35 10875.00	-	0 0	0 0	0 0
13 Nov	417.00	30 ₹ 75,000	4.35 10875.00	-	0 0	1 2,500	0 0
12 Nov	405.90	30 ₹ 75,000	4.35 10875.00	-	1 2,500	0 0	0 0
11 Nov	385.10	25.65 ₹ 64,125	0 0.00	-	0 0	0 0	0 0
10 Nov	382.15	25.65 ₹ 64,125	0 0.00	-	0 0	0 0	0 0
7 Nov	380.40	25.65 ₹ 64,125	0 0.00	-	0 0	0 0	0 0
6 Nov	385.20	25.65 ₹ 64,125	0 0.00	-	0 0	0 0	0 0
4 Nov	380.50	25.65 ₹ 64,125	0 0.00	-	0 0	0 0	0 0
3 Nov	377.15	25.65 ₹ 64,125	0 0.00	-	0 0	0 0	0 0
31 Oct	372.10	25.65 ₹ 64,125	0 0.00	-	0 0	0 0	0 0

30 Oct	376.60	25.65 ₹ 64,125	0 0.00	-	0 0	0 0	0 0
29 Oct	373.70	25.65 ₹ 64,125	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 365 expiring on 30DEC2025

Delta for 365 CE is 0.87

Historical price for 365 CE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 22.3, which was -0.7 lower than the previous day. The implied volatity was 21.52, the open interest changed by 8 which increased total open position to 11

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 23, which was -19.65 lower than the previous day. The implied volatity was 30.68, the open interest changed by 0 which decreased total open position to 5

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 42.65, which was 5.05 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 42.65, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 42.65, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 37.6, which was 4.1 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 37.6, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 37.6, which was 4.1 higher than the previous day. The implied volatity was 22.44, the open interest changed by 0 which decreased total open position to 3

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 33.5, which was -2.6 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 33.5, which was -2.6 lower 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 33.5, which was -2.6 lower than the previous day. The implied volatity was 28.35, the open interest changed by 3 which increased total open position to 5

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 36.1, which was 6.1 higher than the previous day. The implied volatity was 32.81, the open interest changed by 0 which decreased total open position to 1

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 30, which was 4.35 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 30, which was 4.35 higher 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, which was 4.35 higher 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, which was 4.35 higher 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, which was 4.35 higher 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, which was 4.35 higher 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, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov BIOCON was trading at 405.90. The strike last trading price was 30, which was 4.35 higher 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 365 PE
Delta: -0.19 Vega: 0.25 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	2.8 ₹ 7,000	-0.4 -1000.00	27.89	754 18,85,000	-60 -1,50,000	229 5,72,500
8 Dec	383.80	3.55 ₹ 8,875	1.45 3625.00	28.38	199 4,97,500	2 5,000	287 7,17,500
5 Dec	392.65	2.2 ₹ 5,500	-1.35 -3375.00	28.83	282 7,05,000	47 1,17,500	287 7,17,500
4 Dec	388.35	3.65 ₹ 9,125	2.8 7000.00	31.53	502 12,55,000	127 3,17,500	237 5,92,500
3 Dec	410.00	0.85 ₹ 2,125	-0.45 -1125.00	29.93	100 2,50,000	6 15,000	110 2,75,000
2 Dec	399.00	1.25 ₹ 3,125	-0.55 -1375.00	27.65	34 85,000	1 2,500	112 2,80,000
1 Dec	394.50	1.9 ₹ 4,750	0.3 750.00	26.84	28 70,000	11 27,500	110 2,75,000
28 Nov	398.35	1.6 ₹ 4,000	-0.1 -250.00	26.70	15 37,500	1 2,500	98 2,45,000
27 Nov	399.65	1.65 ₹ 4,125	-0.2 -500.00	27.04	43 1,07,500	-6 -15,000	97 2,42,500
26 Nov	398.45	1.85 ₹ 4,625	-0.9 -2250.00	27.08	49 1,22,500	-20 -50,000	104 2,60,000
25 Nov	393.25	2.6 ₹ 6,500	-0.3 -750.00	26.26	25 62,500	9 22,500	124 3,10,000
24 Nov	395.25	2.9 ₹ 7,250	-0.05 -125.00	27.58	31 77,500	13 32,500	115 2,87,500
21 Nov	396.85	2.95 ₹ 7,375	-0.4 -1000.00	29.03	69 1,72,500	37 92,500	101 2,52,500
20 Nov	395.15	3.25 ₹ 8,125	1.15 2875.00	28.66	118 2,95,000	47 1,17,500	63 1,57,500
19 Nov	410.10	2.1 ₹ 5,250	0.05 125.00	30.84	28 70,000	16 40,000	16 40,000
18 Nov	421.60	2.05 ₹ 5,125	0.4 1000.00	-	0 0	0 0	0 0
17 Nov	420.95	2.05 ₹ 5,125	0.4 1000.00	-	0 0	-1 -2,500	0 0
14 Nov	411.15	2.05 ₹ 5,125	0.4 1000.00	29.81	1 2,500	0 0	1 2,500
13 Nov	417.00	1.65 ₹ 4,125	-19.4 -48500.00	29.54	2 5,000	1 2,500	1 2,500
12 Nov	405.90	21.05 ₹ 52,625	0 0.00	9.11	0 0	0 0	0 0
11 Nov	385.10	21.05 ₹ 52,625	0 0.00	5.79	0 0	0 0	0 0
10 Nov	382.15	21.05 ₹ 52,625	0 0.00	4.63	0 0	0 0	0 0
7 Nov	380.40	21.05 ₹ 52,625	0 0.00	4.32	0 0	0 0	0 0
6 Nov	385.20	21.05 ₹ 52,625	0 0.00	5.15	0 0	0 0	0 0
4 Nov	380.50	21.05 ₹ 52,625	0 0.00	4.46	0 0	0 0	0 0
3 Nov	377.15	21.05 ₹ 52,625	0 0.00	3.95	0 0	0 0	0 0
31 Oct	372.10	21.05 ₹ 52,625	0 0.00	-	0 0	0 0	0 0
30 Oct	376.60	21.05 ₹ 52,625	0 0.00	3.64	0 0	0 0	0 0
29 Oct	373.70	21.05 ₹ 52,625	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 365 expiring on 30DEC2025

Delta for 365 PE is -0.19

Historical price for 365 PE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 2.8, which was -0.4 lower than the previous day. The implied volatity was 27.89, the open interest changed by -60 which decreased total open position to 229

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 3.55, which was 1.45 higher than the previous day. The implied volatity was 28.38, the open interest changed by 2 which increased total open position to 287

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 2.2, which was -1.35 lower than the previous day. The implied volatity was 28.83, the open interest changed by 47 which increased total open position to 287

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 3.65, which was 2.8 higher than the previous day. The implied volatity was 31.53, the open interest changed by 127 which increased total open position to 237

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 29.93, the open interest changed by 6 which increased total open position to 110

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 27.65, the open interest changed by 1 which increased total open position to 112

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 1.9, which was 0.3 higher than the previous day. The implied volatity was 26.84, the open interest changed by 11 which increased total open position to 110

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 1.6, which was -0.1 lower than the previous day. The implied volatity was 26.70, the open interest changed by 1 which increased total open position to 98

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 1.65, which was -0.2 lower than the previous day. The implied volatity was 27.04, the open interest changed by -6 which decreased total open position to 97

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 1.85, which was -0.9 lower than the previous day. The implied volatity was 27.08, the open interest changed by -20 which decreased total open position to 104

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 2.6, which was -0.3 lower than the previous day. The implied volatity was 26.26, the open interest changed by 9 which increased total open position to 124

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 2.9, which was -0.05 lower than the previous day. The implied volatity was 27.58, the open interest changed by 13 which increased total open position to 115

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 2.95, which was -0.4 lower than the previous day. The implied volatity was 29.03, the open interest changed by 37 which increased total open position to 101

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 3.25, which was 1.15 higher than the previous day. The implied volatity was 28.66, the open interest changed by 47 which increased total open position to 63

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was 30.84, the open interest changed by 16 which increased total open position to 16

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 2.05, which was 0.4 higher 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 2.05, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov BIOCON was trading at 411.15. The strike last trading price was 2.05, which was 0.4 higher than the previous day. The implied volatity was 29.81, the open interest changed by 0 which decreased total open position to 1

On 13 Nov BIOCON was trading at 417.00. The strike last trading price was 1.65, which was -19.4 lower than the previous day. The implied volatity was 29.54, the open interest changed by 1 which increased total open position to 1

On 12 Nov BIOCON was trading at 405.90. The strike last trading price was 21.05, which was 0 lower than the previous day. The implied volatity was 9.11, 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 21.05, which was 0 lower than the previous day. The implied volatity was 5.79, 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 21.05, which was 0 lower than the previous day. The implied volatity was 4.63, 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 21.05, which was 0 lower than the previous day. The implied volatity was 4.32, 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 21.05, which was 0 lower than the previous day. The implied volatity was 5.15, 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 21.05, which was 0 lower than the previous day. The implied volatity was 4.46, 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 21.05, which was 0 lower than the previous day. The implied volatity was 3.95, 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 21.05, 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 21.05, which was 0 lower than the previous day. The implied volatity was 3.64, 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 21.05, 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