BIOCON

Biocon Limited.

379 +1.70 (0.45%)

L: 372.95 H: 383.85

Back to Option Chain

Historical option data for BIOCON
14 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 27-JAN-2026 385 CE
Delta: 0.42 Vega: 0.28 Theta: -0.35 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	379.00	6.05 ₹ 15,125	0.2 500.00	28.57	1,179 29,47,500	28 70,000	555 13,87,500
13 Jan	377.30	5.6 ₹ 14,000	0.25 625.00	29.05	1,286 32,15,000	64 1,60,000	526 13,15,000
12 Jan	371.80	5.1 ₹ 12,750	-3.1 -7750.00	33.31	886 22,15,000	45 1,12,500	462 11,55,000
9 Jan	379.60	8 ₹ 20,000	0.85 2125.00	28.1	1,481 37,02,500	86 2,15,000	412 10,30,000
8 Jan	377.95	6.95 ₹ 17,375	-5.35 -13375.00	27.3	752 18,80,000	127 3,17,500	324 8,10,000

7 Jan	387.05	12.05 ₹ 30,125	1.85 4625.00	27.44	449 11,22,500	-86 -2,15,000	201 5,02,500
6 Jan	385.15	11.5 ₹ 28,750	-3.35 -8375.00	25.74	458 11,45,000	205 5,12,500	287 7,17,500
5 Jan	391.35	14.05 ₹ 35,125	-2.4 -6000.00	23.64	54 1,35,000	-5 -12,500	83 2,07,500
2 Jan	392.95	16.6 ₹ 41,500	3.65 9125.00	24.97	136 3,40,000	3 7,500	87 2,17,500
1 Jan	387.75	13.05 ₹ 32,625	-3.65 -9125.00	23.82	140 3,50,000	35 87,500	84 2,10,000
31 Dec	393.90	16.65 ₹ 41,625	1 2500.00	23.89	54 1,35,000	26 65,000	49 1,22,500
30 Dec	390.40	15.45 ₹ 38,625	-0.75 -1875.00	23.64	25 62,500	10 25,000	24 60,000
29 Dec	390.40	16.2 ₹ 40,500	-3.8 -9500.00	25.69	15 37,500	5 12,500	14 35,000
26 Dec	395.45	20 ₹ 50,000	-3.15 -7875.00	26.87	2 5,000	1 2,500	9 22,500
24 Dec	398.35	23.15 ₹ 57,875	1.15 2875.00	-	0 0	0 0	8 20,000
23 Dec	401.55	23.15 ₹ 57,875	1.15 2875.00	-	0 0	1 2,500	0 0
22 Dec	399.30	23.15 ₹ 57,875	1.15 2875.00	25.11	2 5,000	0 0	7 17,500
19 Dec	398.55	22 ₹ 55,000	3.5 8750.00	22.8	3 7,500	0 0	5 12,500
18 Dec	392.25	18.5 ₹ 46,250	-0.85 -2125.00	24.37	2 5,000	0 0	3 7,500
17 Dec	386.10	19.15 ₹ 47,875	2.15 5375.00	-	0 0	0 0	3 7,500
16 Dec	384.90	19.15 ₹ 47,875	2.15 5375.00	-	0 0	0 0	3 7,500
15 Dec	390.65	19.15 ₹ 47,875	2.15 5375.00	26.08	7 17,500	0 0	3 7,500
12 Dec	386.35	17 ₹ 42,500	2.8 7000.00	26.33	8 20,000	2 5,000	4 10,000
11 Dec	381.75	14.2 ₹ 35,500	-17.2 -43000.00	-	0 0	0 0	2 5,000
10 Dec	379.15	14.2 ₹ 35,500	-17.2 -43000.00	-	0 0	0 0	2 5,000
9 Dec	383.65	14.2 ₹ 35,500	-17.2 -43000.00	21.69	3 7,500	2 5,000	2 5,000
8 Dec	383.80	31.4 ₹ 78,500	0 0.00	-	0 0	0 0	0 0
5 Dec	392.65	31.4 ₹ 78,500	0 0.00	-	0 0	0 0	0 0
4 Dec	388.35	31.4 ₹ 78,500	0 0.00	-	0 0	0 0	0 0
3 Dec	410.00	31.4 ₹ 78,500	0 0.00	-	0 0	0 0	0 0
2 Dec	399.00	31.4 ₹ 78,500	0 0.00	-	0 0	0 0	0 0
1 Dec	394.50	31.4 ₹ 78,500	0 0.00	-	0 0	0 0	0 0
28 Nov	398.35	31.4 ₹ 78,500	0 0.00	-	0 0	0 0	0 0
27 Nov	399.65	31.4 ₹ 78,500	0 0.00	-	0 0	0 0	0 0
26 Nov	398.45	31.4 ₹ 78,500	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 385 expiring on 27JAN2026

Delta for 385 CE is 0.42

Historical price for 385 CE is as follows

On 14 Jan BIOCON was trading at 379.00. The strike last trading price was 6.05, which was 0.2 higher than the previous day. The implied volatity was 28.57, the open interest changed by 28 which increased total open position to 555

On 13 Jan BIOCON was trading at 377.30. The strike last trading price was 5.6, which was 0.25 higher than the previous day. The implied volatity was 29.05, the open interest changed by 64 which increased total open position to 526

On 12 Jan BIOCON was trading at 371.80. The strike last trading price was 5.1, which was -3.1 lower than the previous day. The implied volatity was 33.31, the open interest changed by 45 which increased total open position to 462

On 9 Jan BIOCON was trading at 379.60. The strike last trading price was 8, which was 0.85 higher than the previous day. The implied volatity was 28.1, the open interest changed by 86 which increased total open position to 412

On 8 Jan BIOCON was trading at 377.95. The strike last trading price was 6.95, which was -5.35 lower than the previous day. The implied volatity was 27.3, the open interest changed by 127 which increased total open position to 324

On 7 Jan BIOCON was trading at 387.05. The strike last trading price was 12.05, which was 1.85 higher than the previous day. The implied volatity was 27.44, the open interest changed by -86 which decreased total open position to 201

On 6 Jan BIOCON was trading at 385.15. The strike last trading price was 11.5, which was -3.35 lower than the previous day. The implied volatity was 25.74, the open interest changed by 205 which increased total open position to 287

On 5 Jan BIOCON was trading at 391.35. The strike last trading price was 14.05, which was -2.4 lower than the previous day. The implied volatity was 23.64, the open interest changed by -5 which decreased total open position to 83

On 2 Jan BIOCON was trading at 392.95. The strike last trading price was 16.6, which was 3.65 higher than the previous day. The implied volatity was 24.97, the open interest changed by 3 which increased total open position to 87

On 1 Jan BIOCON was trading at 387.75. The strike last trading price was 13.05, which was -3.65 lower than the previous day. The implied volatity was 23.82, the open interest changed by 35 which increased total open position to 84

On 31 Dec BIOCON was trading at 393.90. The strike last trading price was 16.65, which was 1 higher than the previous day. The implied volatity was 23.89, the open interest changed by 26 which increased total open position to 49

On 30 Dec BIOCON was trading at 390.40. The strike last trading price was 15.45, which was -0.75 lower than the previous day. The implied volatity was 23.64, the open interest changed by 10 which increased total open position to 24

On 29 Dec BIOCON was trading at 390.40. The strike last trading price was 16.2, which was -3.8 lower than the previous day. The implied volatity was 25.69, the open interest changed by 5 which increased total open position to 14

On 26 Dec BIOCON was trading at 395.45. The strike last trading price was 20, which was -3.15 lower than the previous day. The implied volatity was 26.87, the open interest changed by 1 which increased total open position to 9

On 24 Dec BIOCON was trading at 398.35. The strike last trading price was 23.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 23 Dec BIOCON was trading at 401.55. The strike last trading price was 23.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 22 Dec BIOCON was trading at 399.30. The strike last trading price was 23.15, which was 1.15 higher than the previous day. The implied volatity was 25.11, the open interest changed by 0 which decreased total open position to 7

On 19 Dec BIOCON was trading at 398.55. The strike last trading price was 22, which was 3.5 higher than the previous day. The implied volatity was 22.8, the open interest changed by 0 which decreased total open position to 5

On 18 Dec BIOCON was trading at 392.25. The strike last trading price was 18.5, which was -0.85 lower than the previous day. The implied volatity was 24.37, the open interest changed by 0 which decreased total open position to 3

On 17 Dec BIOCON was trading at 386.10. The strike last trading price was 19.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec BIOCON was trading at 384.90. The strike last trading price was 19.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec BIOCON was trading at 390.65. The strike last trading price was 19.15, which was 2.15 higher than the previous day. The implied volatity was 26.08, the open interest changed by 0 which decreased total open position to 3

On 12 Dec BIOCON was trading at 386.35. The strike last trading price was 17, which was 2.8 higher than the previous day. The implied volatity was 26.33, the open interest changed by 2 which increased total open position to 4

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 14.2, which was -17.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 14.2, which was -17.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 14.2, which was -17.2 lower than the previous day. The implied volatity was 21.69, the open interest changed by 2 which increased total open position to 2

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 31.4, 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 Dec BIOCON was trading at 392.65. The strike last trading price was 31.4, 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 Dec BIOCON was trading at 388.35. The strike last trading price was 31.4, 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 Dec BIOCON was trading at 410.00. The strike last trading price was 31.4, 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 Dec BIOCON was trading at 399.00. The strike last trading price was 31.4, 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 Dec BIOCON was trading at 394.50. The strike last trading price was 31.4, 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 28 Nov BIOCON was trading at 398.35. The strike last trading price was 31.4, 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 27 Nov BIOCON was trading at 399.65. The strike last trading price was 31.4, 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 26 Nov BIOCON was trading at 398.45. The strike last trading price was 31.4, 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 27JAN2026 385 PE
Delta: -0.57 Vega: 0.28 Theta: -0.28 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	379.00	11.7 ₹ 29,250	-1.3 -3250.00	31.85	236 5,90,000	25 62,500	222 5,55,000
13 Jan	377.30	12.8 ₹ 32,000	-4.1 -10250.00	30.02	31 77,500	-3 -7,500	198 4,95,000
12 Jan	371.80	18.4 ₹ 46,000	5.85 14625.00	36.16	186 4,65,000	-86 -2,15,000	202 5,05,000
9 Jan	379.60	13.05 ₹ 32,625	0.15 375.00	33.75	615 15,37,500	64 1,60,000	287 7,17,500
8 Jan	377.95	13.4 ₹ 33,500	5.35 13375.00	30.11	470 11,75,000	29 72,500	226 5,65,000
7 Jan	387.05	7.9 ₹ 19,750	-1 -2500.00	27.31	409 10,22,500	11 27,500	202 5,05,000
6 Jan	385.15	7.7 ₹ 19,250	1.7 4250.00	25.76	782 19,55,000	64 1,60,000	191 4,77,500
5 Jan	391.35	6.3 ₹ 15,750	0.75 1875.00	26.65	413 10,32,500	16 40,000	129 3,22,500
2 Jan	392.95	5.45 ₹ 13,625	-2.05 -5125.00	24.77	150 3,75,000	7 17,500	112 2,80,000
1 Jan	387.75	7.45 ₹ 18,625	1.65 4125.00	24.78	207 5,17,500	24 60,000	106 2,65,000
31 Dec	393.90	5.85 ₹ 14,625	-1.35 -3375.00	25.03	94 2,35,000	0 0	84 2,10,000
30 Dec	390.40	7.1 ₹ 17,750	-0.95 -2375.00	26.11	75 1,87,500	19 47,500	89 2,22,500
29 Dec	390.40	7.95 ₹ 19,875	1.75 4375.00	27.37	50 1,25,000	20 50,000	70 1,75,000
26 Dec	395.45	6.35 ₹ 15,875	0.4 1000.00	25.69	25 62,500	14 35,000	50 1,25,000
24 Dec	398.35	6 ₹ 15,000	1 2500.00	26.57	24 60,000	15 37,500	35 87,500
23 Dec	401.55	5 ₹ 12,500	-1.7 -4250.00	25.69	6 15,000	2 5,000	20 50,000
22 Dec	399.30	6.7 ₹ 16,750	-4.3 -10750.00	-	0 0	0 0	18 45,000
19 Dec	398.55	6.7 ₹ 16,750	-4.3 -10750.00	26.66	20 50,000	14 35,000	15 37,500
18 Dec	392.25	11 ₹ 27,500	0.9 2250.00	-	0 0	0 0	1 2,500
17 Dec	386.10	11 ₹ 27,500	0.9 2250.00	27.02	1 2,500	0 0	1 2,500
16 Dec	384.90	10.1 ₹ 25,250	-9.05 -22625.00	-	0 0	0 0	1 2,500
15 Dec	390.65	10.1 ₹ 25,250	-9.05 -22625.00	-	0 0	0 0	0 0
12 Dec	386.35	10.1 ₹ 25,250	-9.05 -22625.00	23.1	1 2,500	0 0	0 0
11 Dec	381.75	19.15 ₹ 47,875	0 0.00	0.45	0 0	0 0	0 0
10 Dec	379.15	19.15 ₹ 47,875	0 0.00	-	0 0	0 0	0 0
9 Dec	383.65	19.15 ₹ 47,875	0 0.00	1	0 0	0 0	0 0
8 Dec	383.80	19.15 ₹ 47,875	0 0.00	0.45	0 0	0 0	0 0
5 Dec	392.65	19.15 ₹ 47,875	0 0.00	2.63	0 0	0 0	0 0
4 Dec	388.35	19.15 ₹ 47,875	0 0.00	1.8	0 0	0 0	0 0
3 Dec	410.00	19.15 ₹ 47,875	0 0.00	6.11	0 0	0 0	0 0
2 Dec	399.00	19.15 ₹ 47,875	0 0.00	4.25	0 0	0 0	0 0
1 Dec	394.50	19.15 ₹ 47,875	0 0.00	3.13	0 0	0 0	0 0
28 Nov	398.35	19.15 ₹ 47,875	0 0.00	3.67	0 0	0 0	0 0
27 Nov	399.65	19.15 ₹ 47,875	0 0.00	3.96	0 0	0 0	0 0
26 Nov	398.45	19.15 ₹ 47,875	0 0.00	3.86	0 0	0 0	0 0

For Biocon Limited. - strike price 385 expiring on 27JAN2026

Delta for 385 PE is -0.57

Historical price for 385 PE is as follows

On 14 Jan BIOCON was trading at 379.00. The strike last trading price was 11.7, which was -1.3 lower than the previous day. The implied volatity was 31.85, the open interest changed by 25 which increased total open position to 222

On 13 Jan BIOCON was trading at 377.30. The strike last trading price was 12.8, which was -4.1 lower than the previous day. The implied volatity was 30.02, the open interest changed by -3 which decreased total open position to 198

On 12 Jan BIOCON was trading at 371.80. The strike last trading price was 18.4, which was 5.85 higher than the previous day. The implied volatity was 36.16, the open interest changed by -86 which decreased total open position to 202

On 9 Jan BIOCON was trading at 379.60. The strike last trading price was 13.05, which was 0.15 higher than the previous day. The implied volatity was 33.75, the open interest changed by 64 which increased total open position to 287

On 8 Jan BIOCON was trading at 377.95. The strike last trading price was 13.4, which was 5.35 higher than the previous day. The implied volatity was 30.11, the open interest changed by 29 which increased total open position to 226

On 7 Jan BIOCON was trading at 387.05. The strike last trading price was 7.9, which was -1 lower than the previous day. The implied volatity was 27.31, the open interest changed by 11 which increased total open position to 202

On 6 Jan BIOCON was trading at 385.15. The strike last trading price was 7.7, which was 1.7 higher than the previous day. The implied volatity was 25.76, the open interest changed by 64 which increased total open position to 191

On 5 Jan BIOCON was trading at 391.35. The strike last trading price was 6.3, which was 0.75 higher than the previous day. The implied volatity was 26.65, the open interest changed by 16 which increased total open position to 129

On 2 Jan BIOCON was trading at 392.95. The strike last trading price was 5.45, which was -2.05 lower than the previous day. The implied volatity was 24.77, the open interest changed by 7 which increased total open position to 112

On 1 Jan BIOCON was trading at 387.75. The strike last trading price was 7.45, which was 1.65 higher than the previous day. The implied volatity was 24.78, the open interest changed by 24 which increased total open position to 106

On 31 Dec BIOCON was trading at 393.90. The strike last trading price was 5.85, which was -1.35 lower than the previous day. The implied volatity was 25.03, the open interest changed by 0 which decreased total open position to 84

On 30 Dec BIOCON was trading at 390.40. The strike last trading price was 7.1, which was -0.95 lower than the previous day. The implied volatity was 26.11, the open interest changed by 19 which increased total open position to 89

On 29 Dec BIOCON was trading at 390.40. The strike last trading price was 7.95, which was 1.75 higher than the previous day. The implied volatity was 27.37, the open interest changed by 20 which increased total open position to 70

On 26 Dec BIOCON was trading at 395.45. The strike last trading price was 6.35, which was 0.4 higher than the previous day. The implied volatity was 25.69, the open interest changed by 14 which increased total open position to 50

On 24 Dec BIOCON was trading at 398.35. The strike last trading price was 6, which was 1 higher than the previous day. The implied volatity was 26.57, the open interest changed by 15 which increased total open position to 35

On 23 Dec BIOCON was trading at 401.55. The strike last trading price was 5, which was -1.7 lower than the previous day. The implied volatity was 25.69, the open interest changed by 2 which increased total open position to 20

On 22 Dec BIOCON was trading at 399.30. The strike last trading price was 6.7, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 19 Dec BIOCON was trading at 398.55. The strike last trading price was 6.7, which was -4.3 lower than the previous day. The implied volatity was 26.66, the open interest changed by 14 which increased total open position to 15

On 18 Dec BIOCON was trading at 392.25. The strike last trading price was 11, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec BIOCON was trading at 386.10. The strike last trading price was 11, which was 0.9 higher than the previous day. The implied volatity was 27.02, the open interest changed by 0 which decreased total open position to 1

On 16 Dec BIOCON was trading at 384.90. The strike last trading price was 10.1, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec BIOCON was trading at 390.65. The strike last trading price was 10.1, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BIOCON was trading at 386.35. The strike last trading price was 10.1, which was -9.05 lower than the previous day. The implied volatity was 23.1, the open interest changed by 0 which decreased total open position to 0

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 19.15, 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 9 Dec BIOCON was trading at 383.65. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 2.63, 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 19.15, which was 0 lower than the previous day. The implied volatity was 1.8, 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 19.15, which was 0 lower than the previous day. The implied volatity was 6.11, 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 19.15, which was 0 lower than the previous day. The implied volatity was 4.25, 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 19.15, which was 0 lower than the previous day. The implied volatity was 3.13, 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 19.15, which was 0 lower than the previous day. The implied volatity was 3.67, 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 19.15, which was 0 lower than the previous day. The implied volatity was 3.96, 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 19.15, which was 0 lower than the previous day. The implied volatity was 3.86, 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