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 385 CE
Delta: 0.53 Vega: 0.37 Theta: -0.28 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	9.9 ₹ 24,750	-0.75 -1875.00	25.52	919 22,97,500	21 52,500	181 4,52,500
8 Dec	383.80	9.85 ₹ 24,625	-7.35 -18375.00	27.75	605 15,12,500	58 1,45,000	161 4,02,500
5 Dec	392.65	17.2 ₹ 43,000	2.65 6625.00	29.03	307 7,67,500	10 25,000	102 2,55,000
4 Dec	388.35	14.1 ₹ 35,250	-7.25 -18125.00	26.90	326 8,15,000	50 1,25,000	92 2,30,000
3 Dec	410.00	23.2 ₹ 58,000	5 12500.00	-	0 0	14 35,000	0 0
2 Dec	399.00	23.2 ₹ 58,000	5 12500.00	26.11	56 1,40,000	14 35,000	42 1,05,000
1 Dec	394.50	18.05 ₹ 45,125	-3.4 -8500.00	25.20	6 15,000	-1 -2,500	29 72,500
28 Nov	398.35	21.45 ₹ 53,625	-0.7 -1750.00	23.75	10 25,000	2 5,000	30 75,000

27 Nov	399.65	22.15 ₹ 55,375	0.4 1000.00	23.16	12 30,000	0 0	29 72,500
26 Nov	398.45	21.75 ₹ 54,375	3.45 8625.00	23.61	18 45,000	3 7,500	29 72,500
25 Nov	393.25	17.55 ₹ 43,875	-7.5 -18750.00	24.23	35 87,500	17 42,500	25 62,500
24 Nov	395.25	25.05 ₹ 62,625	3.35 8375.00	-	0 0	1 2,500	0 0
21 Nov	396.85	25.05 ₹ 62,625	3.35 8375.00	30.48	9 22,500	1 2,500	8 20,000
20 Nov	395.15	21.7 ₹ 54,250	4.65 11625.00	25.85	7 17,500	3 7,500	3 7,500
19 Nov	410.10	17.05 ₹ 42,625	0 0.00	-	0 0	0 0	0 0
18 Nov	421.60	17.05 ₹ 42,625	0 0.00	-	0 0	0 0	0 0
17 Nov	420.95	17.05 ₹ 42,625	0 0.00	-	0 0	0 0	0 0
14 Nov	411.15	17.05 ₹ 42,625	0 0.00	-	0 0	0 0	0 0
13 Nov	417.00	17.05 ₹ 42,625	0 0.00	-	0 0	0 0	0 0
12 Nov	405.90	17.05 ₹ 42,625	0 0.00	-	0 0	0 0	0 0
11 Nov	385.10	17.05 ₹ 42,625	0 0.00	-	0 0	0 0	0 0
10 Nov	382.15	17.05 ₹ 42,625	0 0.00	-	0 0	0 0	0 0
7 Nov	380.40	17.05 ₹ 42,625	0 0.00	-	0 0	0 0	0 0
6 Nov	385.20	17.05 ₹ 42,625	0 0.00	-	0 0	0 0	0 0
4 Nov	380.50	17.05 ₹ 42,625	0 0.00	-	0 0	0 0	0 0
3 Nov	377.15	17.05 ₹ 42,625	0 0.00	0.16	0 0	0 0	0 0
31 Oct	372.10	17.05 ₹ 42,625	0 0.00	-	0 0	0 0	0 0
30 Oct	376.60	17.05 ₹ 42,625	0 0.00	0.41	0 0	0 0	0 0
29 Oct	373.70	17.05 ₹ 42,625	0 0.00	1.11	0 0	0 0	0 0

For Biocon Limited. - strike price 385 expiring on 30DEC2025

Delta for 385 CE is 0.53

Historical price for 385 CE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 9.9, which was -0.75 lower than the previous day. The implied volatity was 25.52, the open interest changed by 21 which increased total open position to 181

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 9.85, which was -7.35 lower than the previous day. The implied volatity was 27.75, the open interest changed by 58 which increased total open position to 161

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 17.2, which was 2.65 higher than the previous day. The implied volatity was 29.03, the open interest changed by 10 which increased total open position to 102

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 14.1, which was -7.25 lower than the previous day. The implied volatity was 26.90, the open interest changed by 50 which increased total open position to 92

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 23.2, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 23.2, which was 5 higher than the previous day. The implied volatity was 26.11, the open interest changed by 14 which increased total open position to 42

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 18.05, which was -3.4 lower than the previous day. The implied volatity was 25.20, the open interest changed by -1 which decreased total open position to 29

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 21.45, which was -0.7 lower than the previous day. The implied volatity was 23.75, the open interest changed by 2 which increased total open position to 30

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 22.15, which was 0.4 higher than the previous day. The implied volatity was 23.16, the open interest changed by 0 which decreased total open position to 29

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 21.75, which was 3.45 higher than the previous day. The implied volatity was 23.61, the open interest changed by 3 which increased total open position to 29

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 17.55, which was -7.5 lower than the previous day. The implied volatity was 24.23, the open interest changed by 17 which increased total open position to 25

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 25.05, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 25.05, which was 3.35 higher than the previous day. The implied volatity was 30.48, the open interest changed by 1 which increased total open position to 8

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 21.7, which was 4.65 higher than the previous day. The implied volatity was 25.85, the open interest changed by 3 which increased total open position to 3

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 17.05, 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 18 Nov BIOCON was trading at 421.60. The strike last trading price was 17.05, 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 17 Nov BIOCON was trading at 420.95. The strike last trading price was 17.05, 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 14 Nov BIOCON was trading at 411.15. The strike last trading price was 17.05, 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 13 Nov BIOCON was trading at 417.00. The strike last trading price was 17.05, 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 12 Nov BIOCON was trading at 405.90. The strike last trading price was 17.05, 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 11 Nov BIOCON was trading at 385.10. The strike last trading price was 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, which was 0 lower than the previous day. The implied volatity was 0.16, 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 17.05, 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 17.05, which was 0 lower than the previous day. The implied volatity was 0.41, 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 17.05, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0

BIOCON 30DEC2025 385 PE
Delta: -0.47 Vega: 0.37 Theta: -0.18 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	9.4 ₹ 23,500	-0.6 -1500.00	27.05	755 18,87,500	-85 -2,12,500	236 5,90,000
8 Dec	383.80	10.85 ₹ 27,125	4 10000.00	27.52	1,164 29,10,000	18 45,000	323 8,07,500
5 Dec	392.65	6.8 ₹ 17,000	-2.8 -7000.00	27.13	462 11,55,000	20 50,000	309 7,72,500
4 Dec	388.35	9.85 ₹ 24,625	7.2 18000.00	30.46	1,124 28,10,000	66 1,65,000	290 7,25,000
3 Dec	410.00	2.5 ₹ 6,250	-2.25 -5625.00	26.83	532 13,30,000	30 75,000	226 5,65,000
2 Dec	399.00	4.3 ₹ 10,750	-2 -5000.00	26.23	205 5,12,500	13 32,500	196 4,90,000
1 Dec	394.50	6.45 ₹ 16,125	1.25 3125.00	26.33	150 3,75,000	-4 -10,000	182 4,55,000
28 Nov	398.35	5.05 ₹ 12,625	-0.1 -250.00	25.21	204 5,10,000	7 17,500	187 4,67,500
27 Nov	399.65	4.95 ₹ 12,375	-0.3 -750.00	25.29	238 5,95,000	-2 -5,000	181 4,52,500
26 Nov	398.45	5.3 ₹ 13,250	-2.25 -5625.00	25.17	96 2,40,000	0 0	183 4,57,500
25 Nov	393.25	7.65 ₹ 19,125	-0.35 -875.00	25.51	114 2,85,000	2 5,000	182 4,55,000
24 Nov	395.25	8.05 ₹ 20,125	0.45 1125.00	26.99	63 1,57,500	12 30,000	182 4,55,000
21 Nov	396.85	7.6 ₹ 19,000	-0.95 -2375.00	28.29	39 97,500	8 20,000	170 4,25,000
20 Nov	395.15	8.35 ₹ 20,875	3.3 8250.00	28.19	209 5,22,500	119 2,97,500	162 4,05,000
19 Nov	410.10	5.05 ₹ 12,625	1.95 4875.00	29.22	34 85,000	2 5,000	44 1,10,000
18 Nov	421.60	3.1 ₹ 7,750	-0.75 -1875.00	29.20	16 40,000	3 7,500	41 1,02,500
17 Nov	420.95	3.85 ₹ 9,625	-1.15 -2875.00	31.72	42 1,05,000	15 37,500	23 57,500
14 Nov	411.15	4.9 ₹ 12,250	0.9 2250.00	28.36	12 30,000	3 7,500	6 15,000
13 Nov	417.00	4 ₹ 10,000	-2.15 -5375.00	28.00	3 7,500	1 2,500	1 2,500
12 Nov	405.90	6.15 ₹ 15,375	-26.1 -65250.00	27.54	2 5,000	1 2,500	1 2,500
11 Nov	385.10	32.25 ₹ 80,625	0 0.00	1.57	0 0	0 0	0 0
10 Nov	382.15	32.25 ₹ 80,625	0 0.00	0.41	0 0	0 0	0 0
7 Nov	380.40	32.25 ₹ 80,625	0 0.00	0.15	0 0	0 0	0 0
6 Nov	385.20	32.25 ₹ 80,625	0 0.00	1.18	0 0	0 0	0 0
4 Nov	380.50	32.25 ₹ 80,625	0 0.00	0.43	0 0	0 0	0 0
3 Nov	377.15	32.25 ₹ 80,625	0 0.00	-	0 0	0 0	0 0
31 Oct	372.10	32.25 ₹ 80,625	0 0.00	-	0 0	0 0	0 0
30 Oct	376.60	32.25 ₹ 80,625	0 0.00	-	0 0	0 0	0 0
29 Oct	373.70	32.25 ₹ 80,625	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 385 expiring on 30DEC2025

Delta for 385 PE is -0.47

Historical price for 385 PE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 9.4, which was -0.6 lower than the previous day. The implied volatity was 27.05, the open interest changed by -85 which decreased total open position to 236

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 10.85, which was 4 higher than the previous day. The implied volatity was 27.52, the open interest changed by 18 which increased total open position to 323

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 6.8, which was -2.8 lower than the previous day. The implied volatity was 27.13, the open interest changed by 20 which increased total open position to 309

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 9.85, which was 7.2 higher than the previous day. The implied volatity was 30.46, the open interest changed by 66 which increased total open position to 290

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 2.5, which was -2.25 lower than the previous day. The implied volatity was 26.83, the open interest changed by 30 which increased total open position to 226

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 4.3, which was -2 lower than the previous day. The implied volatity was 26.23, the open interest changed by 13 which increased total open position to 196

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 6.45, which was 1.25 higher than the previous day. The implied volatity was 26.33, the open interest changed by -4 which decreased total open position to 182

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 5.05, which was -0.1 lower than the previous day. The implied volatity was 25.21, the open interest changed by 7 which increased total open position to 187

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 4.95, which was -0.3 lower than the previous day. The implied volatity was 25.29, the open interest changed by -2 which decreased total open position to 181

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 5.3, which was -2.25 lower than the previous day. The implied volatity was 25.17, the open interest changed by 0 which decreased total open position to 183

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 7.65, which was -0.35 lower than the previous day. The implied volatity was 25.51, the open interest changed by 2 which increased total open position to 182

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 8.05, which was 0.45 higher than the previous day. The implied volatity was 26.99, the open interest changed by 12 which increased total open position to 182

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 7.6, which was -0.95 lower than the previous day. The implied volatity was 28.29, the open interest changed by 8 which increased total open position to 170

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 8.35, which was 3.3 higher than the previous day. The implied volatity was 28.19, the open interest changed by 119 which increased total open position to 162

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 5.05, which was 1.95 higher than the previous day. The implied volatity was 29.22, the open interest changed by 2 which increased total open position to 44

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 3.1, which was -0.75 lower than the previous day. The implied volatity was 29.20, the open interest changed by 3 which increased total open position to 41

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 3.85, which was -1.15 lower than the previous day. The implied volatity was 31.72, the open interest changed by 15 which increased total open position to 23

On 14 Nov BIOCON was trading at 411.15. The strike last trading price was 4.9, which was 0.9 higher than the previous day. The implied volatity was 28.36, the open interest changed by 3 which increased total open position to 6

On 13 Nov BIOCON was trading at 417.00. The strike last trading price was 4, which was -2.15 lower than the previous day. The implied volatity was 28.00, 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 6.15, which was -26.1 lower than the previous day. The implied volatity was 27.54, the open interest changed by 1 which increased total open position to 1

On 11 Nov BIOCON was trading at 385.10. The strike last trading price was 32.25, 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 10 Nov BIOCON was trading at 382.15. The strike last trading price was 32.25, which was 0 lower than the previous day. The implied volatity was 0.41, 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 32.25, which was 0 lower than the previous day. The implied volatity was 0.15, 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 32.25, which was 0 lower than the previous day. The implied volatity was 1.18, 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 32.25, which was 0 lower than the previous day. The implied volatity was 0.43, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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