BIOCON

Biocon Limited.

366.8 +1.50 (0.41%)

L: 360 H: 368

Back to Option Chain

Historical option data for BIOCON
30 Jan 2026 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 24-FEB-2026 375 CE
Delta: 0.44 Vega: 0.38 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	366.80	9.3 ₹ 23,250	0.95 2375.00	30.63	164 4,10,000	17 42,500	152 3,80,000
29 Jan	365.30	7.95 ₹ 19,875	-2.95 -7375.00	29.02	251 6,27,500	36 90,000	133 3,32,500
28 Jan	370.50	10.15 ₹ 25,375	0.85 2125.00	27.9	304 7,60,000	24 60,000	96 2,40,000
27 Jan	365.25	8.8 ₹ 22,000	-1.55 -3875.00	31.3	307 7,67,500	5 12,500	70 1,75,000
23 Jan	366.20	10.55 ₹ 26,375	-3.3 -8250.00	29.02	102 2,55,000	46 1,15,000	64 1,60,000

22 Jan	373.00	13.85 ₹ 34,625	2.85 7125.00	29.99	33 82,500	17 42,500	18 45,000
21 Jan	364.85	11 ₹ 27,500	-22.2 -55500.00	-	0 0	0 0	1 2,500
20 Jan	366.85	11 ₹ 27,500	-22.2 -55500.00	30.74	1 2,500	0 0	0 0
19 Jan	376.05	33.2 ₹ 83,000	0 0.00	-	0 0	0 0	0 0
16 Jan	377.65	33.2 ₹ 83,000	0 0.00	-	0 0	0 0	0 0
14 Jan	379.00	33.2 ₹ 83,000	0 0.00	-	0 0	0 0	0 0
13 Jan	377.30	33.2 ₹ 83,000	0 0.00	0.29	0 0	0 0	0 0
12 Jan	371.80	33.2 ₹ 83,000	0 0.00	0.38	0 0	0 0	0 0
9 Jan	379.60	33.2 ₹ 83,000	0 0.00	-	0 0	0 0	0 0
8 Jan	377.95	33.2 ₹ 83,000	0 0.00	-	0 0	0 0	0 0
7 Jan	387.05	33.2 ₹ 83,000	0 0.00	-	0 0	0 0	0 0
6 Jan	385.15	33.2 ₹ 83,000	0 0.00	-	0 0	0 0	0 0
5 Jan	391.35	33.2 ₹ 83,000	0 0.00	-	0 0	0 0	0 0
2 Jan	392.95	33.2 ₹ 83,000	0 0.00	-	0 0	0 0	0 0
1 Jan	387.75	33.2 ₹ 83,000	0 0.00	-	0 0	0 0	0 0
31 Dec	393.90	33.2 ₹ 83,000	- NaN	-	0 0	0 0	0 0

For Biocon Limited. - strike price 375 expiring on 24FEB2026

Delta for 375 CE is 0.44

Historical price for 375 CE is as follows

On 30 Jan BIOCON was trading at 366.80. The strike last trading price was 9.3, which was 0.95 higher than the previous day. The implied volatity was 30.63, the open interest changed by 17 which increased total open position to 152

On 29 Jan BIOCON was trading at 365.30. The strike last trading price was 7.95, which was -2.95 lower than the previous day. The implied volatity was 29.02, the open interest changed by 36 which increased total open position to 133

On 28 Jan BIOCON was trading at 370.50. The strike last trading price was 10.15, which was 0.85 higher than the previous day. The implied volatity was 27.9, the open interest changed by 24 which increased total open position to 96

On 27 Jan BIOCON was trading at 365.25. The strike last trading price was 8.8, which was -1.55 lower than the previous day. The implied volatity was 31.3, the open interest changed by 5 which increased total open position to 70

On 23 Jan BIOCON was trading at 366.20. The strike last trading price was 10.55, which was -3.3 lower than the previous day. The implied volatity was 29.02, the open interest changed by 46 which increased total open position to 64

On 22 Jan BIOCON was trading at 373.00. The strike last trading price was 13.85, which was 2.85 higher than the previous day. The implied volatity was 29.99, the open interest changed by 17 which increased total open position to 18

On 21 Jan BIOCON was trading at 364.85. The strike last trading price was 11, which was -22.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Jan BIOCON was trading at 366.85. The strike last trading price was 11, which was -22.2 lower than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 0

On 19 Jan BIOCON was trading at 376.05. The strike last trading price was 33.2, 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 16 Jan BIOCON was trading at 377.65. The strike last trading price was 33.2, 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 Jan BIOCON was trading at 379.00. The strike last trading price was 33.2, 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 Jan BIOCON was trading at 377.30. The strike last trading price was 33.2, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0

On 12 Jan BIOCON was trading at 371.80. The strike last trading price was 33.2, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0

On 9 Jan BIOCON was trading at 379.60. The strike last trading price was 33.2, 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 Jan BIOCON was trading at 377.95. The strike last trading price was 33.2, 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 Jan BIOCON was trading at 387.05. The strike last trading price was 33.2, 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 Jan BIOCON was trading at 385.15. The strike last trading price was 33.2, 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 Jan BIOCON was trading at 391.35. The strike last trading price was 33.2, 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 Jan BIOCON was trading at 392.95. The strike last trading price was 33.2, 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 Jan BIOCON was trading at 387.75. The strike last trading price was 33.2, 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 Dec BIOCON was trading at 393.90. The strike last trading price was 33.2, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BIOCON 24FEB2026 375 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	366.80	17.95 ₹ 44,875	4.05 10125.00	-	0 0	0 0	79 1,97,500
29 Jan	365.30	17.95 ₹ 44,875	4.05 10125.00	35.1	34 85,000	5 12,500	81 2,02,500
28 Jan	370.50	14.3 ₹ 35,750	-2.45 -6125.00	32.67	36 90,000	1 2,500	73 1,82,500
27 Jan	365.25	18.25 ₹ 45,625	1.95 4875.00	33	72 1,80,000	12 30,000	73 1,82,500
23 Jan	366.20	16.3 ₹ 40,750	2.95 7375.00	31.97	64 1,60,000	38 95,000	62 1,55,000
22 Jan	373.00	13.15 ₹ 32,875	-3.95 -9875.00	30.5	41 1,02,500	20 50,000	23 57,500
21 Jan	364.85	17.1 ₹ 42,750	6.65 16625.00	-	0 0	0 0	3 7,500
20 Jan	366.85	17.1 ₹ 42,750	6.65 16625.00	30.02	1 2,500	0 0	2 5,000
19 Jan	376.05	10.45 ₹ 26,125	-4.55 -11375.00	-	0 0	0 0	2 5,000
16 Jan	377.65	10.45 ₹ 26,125	-4.55 -11375.00	26.7	1 2,500	0 0	1 2,500
14 Jan	379.00	15 ₹ 37,500	0.7 1750.00	-	0 0	0 0	1 2,500
13 Jan	377.30	15 ₹ 37,500	0.7 1750.00	-	0 0	0 0	0 0
12 Jan	371.80	15 ₹ 37,500	0.7 1750.00	29.85	1 2,500	0 0	0 0
9 Jan	379.60	14.3 ₹ 35,750	0 0.00	2.23	0 0	0 0	0 0
8 Jan	377.95	14.3 ₹ 35,750	0 0.00	1.57	0 0	0 0	0 0
7 Jan	387.05	14.3 ₹ 35,750	0 0.00	3.69	0 0	0 0	0 0
6 Jan	385.15	14.3 ₹ 35,750	0 0.00	3.63	0 0	0 0	0 0
5 Jan	391.35	14.3 ₹ 35,750	0 0.00	4.43	0 0	0 0	0 0
2 Jan	392.95	14.3 ₹ 35,750	0 0.00	4.9	0 0	0 0	0 0
1 Jan	387.75	14.3 ₹ 35,750	0 0.00	3.89	0 0	0 0	0 0
31 Dec	393.90	14.3 ₹ 35,750	- NaN	-	0 0	0 0	0 0

For Biocon Limited. - strike price 375 expiring on 24FEB2026

Delta for 375 PE is -

Historical price for 375 PE is as follows

On 30 Jan BIOCON was trading at 366.80. The strike last trading price was 17.95, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 29 Jan BIOCON was trading at 365.30. The strike last trading price was 17.95, which was 4.05 higher than the previous day. The implied volatity was 35.1, the open interest changed by 5 which increased total open position to 81

On 28 Jan BIOCON was trading at 370.50. The strike last trading price was 14.3, which was -2.45 lower than the previous day. The implied volatity was 32.67, the open interest changed by 1 which increased total open position to 73

On 27 Jan BIOCON was trading at 365.25. The strike last trading price was 18.25, which was 1.95 higher than the previous day. The implied volatity was 33, the open interest changed by 12 which increased total open position to 73

On 23 Jan BIOCON was trading at 366.20. The strike last trading price was 16.3, which was 2.95 higher than the previous day. The implied volatity was 31.97, the open interest changed by 38 which increased total open position to 62

On 22 Jan BIOCON was trading at 373.00. The strike last trading price was 13.15, which was -3.95 lower than the previous day. The implied volatity was 30.5, the open interest changed by 20 which increased total open position to 23

On 21 Jan BIOCON was trading at 364.85. The strike last trading price was 17.1, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 20 Jan BIOCON was trading at 366.85. The strike last trading price was 17.1, which was 6.65 higher than the previous day. The implied volatity was 30.02, the open interest changed by 0 which decreased total open position to 2

On 19 Jan BIOCON was trading at 376.05. The strike last trading price was 10.45, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Jan BIOCON was trading at 377.65. The strike last trading price was 10.45, which was -4.55 lower than the previous day. The implied volatity was 26.7, the open interest changed by 0 which decreased total open position to 1

On 14 Jan BIOCON was trading at 379.00. The strike last trading price was 15, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Jan BIOCON was trading at 377.30. The strike last trading price was 15, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan BIOCON was trading at 371.80. The strike last trading price was 15, which was 0.7 higher than the previous day. The implied volatity was 29.85, the open interest changed by 0 which decreased total open position to 0

On 9 Jan BIOCON was trading at 379.60. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0

On 8 Jan BIOCON was trading at 377.95. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0

On 7 Jan BIOCON was trading at 387.05. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0

On 6 Jan BIOCON was trading at 385.15. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0

On 5 Jan BIOCON was trading at 391.35. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0

On 2 Jan BIOCON was trading at 392.95. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 4.9, the open interest changed by 0 which decreased total open position to 0

On 1 Jan BIOCON was trading at 387.75. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0

On 31 Dec BIOCON was trading at 393.90. The strike last trading price was 14.3, which was - 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD