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 375 CE
Delta: 0.69 Vega: 0.32 Theta: -0.26 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	15.7 ₹ 39,250	-0.95 -2375.00	25.33	241 6,02,500	4 10,000	50 1,25,000
8 Dec	383.80	16.3 ₹ 40,750	-8.05 -20125.00	30.67	82 2,05,000	26 65,000	46 1,15,000
5 Dec	392.65	24.45 ₹ 61,125	3.15 7875.00	30.65	14 35,000	0 0	21 52,500
4 Dec	388.35	21.25 ₹ 53,125	-5.65 -14125.00	29.27	32 80,000	9 22,500	21 52,500
3 Dec	410.00	26.9 ₹ 67,250	1.25 3125.00	-	0 0	-1 -2,500	0 0
2 Dec	399.00	26.9 ₹ 67,250	1.25 3125.00	-	5 12,500	0 0	13 32,500
1 Dec	394.50	25.65 ₹ 64,125	-3.3 -8250.00	-	0 0	0 0	0 0
28 Nov	398.35	25.65 ₹ 64,125	-3.3 -8250.00	-	0 0	0 0	0 0
27 Nov	399.65	25.65 ₹ 64,125	-3.3 -8250.00	-	0 0	0 0	0 0
26 Nov	398.45	25.65 ₹ 64,125	-3.3 -8250.00	-	0 0	7 17,500	0 0
25 Nov	393.25	25.65 ₹ 64,125	-3.3 -8250.00	27.59	14 35,000	6 15,000	12 30,000
24 Nov	395.25	28.95 ₹ 72,375	0.45 1125.00	33.11	1 2,500	0 0	5 12,500
21 Nov	396.85	28.75 ₹ 71,875	-22.1 -55250.00	-	0 0	2 5,000	0 0
20 Nov	395.15	28.75 ₹ 71,875	-22.1 -55250.00	26.01	9 22,500	2 5,000	5 12,500
19 Nov	410.10	50.85 ₹ 1,27,125	11.55 28875.00	-	0 0	1 2,500	0 0
18 Nov	421.60	50.85 ₹ 1,27,125	11.55 28875.00	-	1 2,500	0 0	2 5,000
17 Nov	420.95	39.3 ₹ 98,250	18.25 45625.00	-	0 0	0 0	0 0
14 Nov	411.15	39.3 ₹ 98,250	18.25 45625.00	-	0 0	0 0	0 0
13 Nov	417.00	39.3 ₹ 98,250	18.25 45625.00	-	0 0	2 5,000	0 0
12 Nov	405.90	39.3 ₹ 98,250	18.25 45625.00	28.53	16 40,000	4 10,000	4 10,000
11 Nov	385.10	21.05 ₹ 52,625	0 0.00	-	0 0	0 0	0 0
10 Nov	382.15	21.05 ₹ 52,625	0 0.00	-	0 0	0 0	0 0
7 Nov	380.40	21.05 ₹ 52,625	0 0.00	-	0 0	0 0	0 0
6 Nov	385.20	21.05 ₹ 52,625	0 0.00	-	0 0	0 0	0 0

4 Nov	380.50	21.05 ₹ 52,625	0 0.00	-	0 0	0 0	0 0
3 Nov	377.15	21.05 ₹ 52,625	0 0.00	-	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	-	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 375 expiring on 30DEC2025

Delta for 375 CE is 0.69

Historical price for 375 CE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 15.7, which was -0.95 lower than the previous day. The implied volatity was 25.33, the open interest changed by 4 which increased total open position to 50

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 16.3, which was -8.05 lower than the previous day. The implied volatity was 30.67, the open interest changed by 26 which increased total open position to 46

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 24.45, which was 3.15 higher than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 21

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 21.25, which was -5.65 lower than the previous day. The implied volatity was 29.27, the open interest changed by 9 which increased total open position to 21

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 26.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 26.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 25.65, which was -3.3 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 25.65, which was -3.3 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 25.65, which was -3.3 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 25.65, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 25.65, which was -3.3 lower than the previous day. The implied volatity was 27.59, the open interest changed by 6 which increased total open position to 12

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 28.95, which was 0.45 higher than the previous day. The implied volatity was 33.11, the open interest changed by 0 which decreased total open position to 5

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 28.75, which was -22.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 28.75, which was -22.1 lower than the previous day. The implied volatity was 26.01, the open interest changed by 2 which increased total open position to 5

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 50.85, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 50.85, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 39.3, which was 18.25 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 39.3, which was 18.25 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 39.3, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov BIOCON was trading at 405.90. The strike last trading price was 39.3, which was 18.25 higher than the previous day. The implied volatity was 28.53, the open interest changed by 4 which increased total open position to 4

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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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

BIOCON 30DEC2025 375 PE
Delta: -0.32 Vega: 0.33 Theta: -0.18 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	5.35 ₹ 13,375	-0.3 -750.00	27.33	649 16,22,500	48 1,20,000	376 9,40,000
8 Dec	383.80	5.75 ₹ 14,375	1.9 4750.00	25.80	545 13,62,500	-29 -72,500	329 8,22,500
5 Dec	392.65	4 ₹ 10,000	-1.95 -4875.00	28.01	431 10,77,500	13 32,500	358 8,95,000
4 Dec	388.35	6.05 ₹ 15,125	4.65 11625.00	30.44	809 20,22,500	194 4,85,000	332 8,30,000
3 Dec	410.00	1.3 ₹ 3,250	-1.15 -2875.00	27.46	162 4,05,000	33 82,500	138 3,45,000
2 Dec	399.00	2.4 ₹ 6,000	-1.1 -2750.00	26.96	54 1,35,000	7 17,500	103 2,57,500
1 Dec	394.50	3.55 ₹ 8,875	0.7 1750.00	26.24	52 1,30,000	14 35,000	102 2,55,000
28 Nov	398.35	2.7 ₹ 6,750	-0.2 -500.00	25.20	32 80,000	0 0	88 2,20,000
27 Nov	399.65	2.85 ₹ 7,125	-0.3 -750.00	25.91	43 1,07,500	2 5,000	88 2,20,000
26 Nov	398.45	3.1 ₹ 7,750	-1.55 -3875.00	25.81	44 1,10,000	-5 -12,500	87 2,17,500
25 Nov	393.25	4.45 ₹ 11,125	-0.55 -1375.00	25.43	40 1,00,000	4 10,000	93 2,32,500
24 Nov	395.25	5 ₹ 12,500	0.1 250.00	27.30	26 65,000	-5 -12,500	88 2,20,000
21 Nov	396.85	4.65 ₹ 11,625	-0.9 -2250.00	28.10	55 1,37,500	2 5,000	93 2,32,500
20 Nov	395.15	5.4 ₹ 13,500	1.95 4875.00	28.52	157 3,92,500	70 1,75,000	91 2,27,500
19 Nov	410.10	3.45 ₹ 8,625	1.45 3625.00	30.47	28 70,000	7 17,500	21 52,500
18 Nov	421.60	2 ₹ 5,000	-0.35 -875.00	30.11	11 27,500	1 2,500	14 35,000
17 Nov	420.95	2.35 ₹ 5,875	-0.95 -2375.00	31.68	6 15,000	5 12,500	12 30,000
14 Nov	411.15	3.3 ₹ 8,250	0 0.00	29.33	3 7,500	1 2,500	6 15,000
13 Nov	417.00	3.3 ₹ 8,250	-10.4 -26000.00	31.01	5 12,500	0 0	1 2,500
12 Nov	405.90	13.7 ₹ 34,250	-0.35 -875.00	-	0 0	0 0	0 0
11 Nov	385.10	13.7 ₹ 34,250	-0.35 -875.00	-	0 0	0 0	0 0
10 Nov	382.15	13.7 ₹ 34,250	-0.35 -875.00	-	0 0	0 0	0 0
7 Nov	380.40	13.7 ₹ 34,250	-0.35 -875.00	-	0 0	0 0	0 0
6 Nov	385.20	13.7 ₹ 34,250	-0.35 -875.00	-	0 0	0 0	0 0
4 Nov	380.50	13.7 ₹ 34,250	-0.35 -875.00	-	0 0	0 0	0 0
3 Nov	377.15	13.7 ₹ 34,250	-0.35 -875.00	30.45	1 2,500	0 0	1 2,500
31 Oct	372.10	14.05 ₹ 35,125	-12.3 -30750.00	-	2 5,000	1 2,500	1 2,500
30 Oct	376.60	26.35 ₹ 65,875	0 0.00	1.67	0 0	0 0	0 0
29 Oct	373.70	26.35 ₹ 65,875	0 0.00	1.08	0 0	0 0	0 0

For Biocon Limited. - strike price 375 expiring on 30DEC2025

Delta for 375 PE is -0.32

Historical price for 375 PE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 5.35, which was -0.3 lower than the previous day. The implied volatity was 27.33, the open interest changed by 48 which increased total open position to 376

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 5.75, which was 1.9 higher than the previous day. The implied volatity was 25.80, the open interest changed by -29 which decreased total open position to 329

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 4, which was -1.95 lower than the previous day. The implied volatity was 28.01, the open interest changed by 13 which increased total open position to 358

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 6.05, which was 4.65 higher than the previous day. The implied volatity was 30.44, the open interest changed by 194 which increased total open position to 332

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 1.3, which was -1.15 lower than the previous day. The implied volatity was 27.46, the open interest changed by 33 which increased total open position to 138

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 2.4, which was -1.1 lower than the previous day. The implied volatity was 26.96, the open interest changed by 7 which increased total open position to 103

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 3.55, which was 0.7 higher than the previous day. The implied volatity was 26.24, the open interest changed by 14 which increased total open position to 102

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 2.7, which was -0.2 lower than the previous day. The implied volatity was 25.20, the open interest changed by 0 which decreased total open position to 88

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 2.85, which was -0.3 lower than the previous day. The implied volatity was 25.91, the open interest changed by 2 which increased total open position to 88

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 3.1, which was -1.55 lower than the previous day. The implied volatity was 25.81, the open interest changed by -5 which decreased total open position to 87

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 4.45, which was -0.55 lower than the previous day. The implied volatity was 25.43, the open interest changed by 4 which increased total open position to 93

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 5, which was 0.1 higher than the previous day. The implied volatity was 27.30, the open interest changed by -5 which decreased total open position to 88

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 4.65, which was -0.9 lower than the previous day. The implied volatity was 28.10, the open interest changed by 2 which increased total open position to 93

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 5.4, which was 1.95 higher than the previous day. The implied volatity was 28.52, the open interest changed by 70 which increased total open position to 91

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 3.45, which was 1.45 higher than the previous day. The implied volatity was 30.47, the open interest changed by 7 which increased total open position to 21

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was 30.11, the open interest changed by 1 which increased total open position to 14

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 2.35, which was -0.95 lower than the previous day. The implied volatity was 31.68, the open interest changed by 5 which increased total open position to 12

On 14 Nov BIOCON was trading at 411.15. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 29.33, the open interest changed by 1 which increased total open position to 6

On 13 Nov BIOCON was trading at 417.00. The strike last trading price was 3.3, which was -10.4 lower than the previous day. The implied volatity was 31.01, the open interest changed by 0 which decreased total open position to 1

On 12 Nov BIOCON was trading at 405.90. The strike last trading price was 13.7, which was -0.35 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 13.7, which was -0.35 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 13.7, which was -0.35 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 13.7, which was -0.35 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 13.7, which was -0.35 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 13.7, which was -0.35 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 13.7, which was -0.35 lower than the previous day. The implied volatity was 30.45, the open interest changed by 0 which decreased total open position to 1

On 31 Oct BIOCON was trading at 372.10. The strike last trading price was 14.05, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct BIOCON was trading at 376.60. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 1.67, 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 26.35, which was 0 lower than the previous day. The implied volatity was 1.08, 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