BIOCON

Biocon Limited.

398.35 -3.20 (-0.80%)

L: 397.35 H: 406.35

Back to Option Chain

Historical option data for BIOCON
24 Dec 2025 04:10 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 390 CE
Delta: 0.67 Vega: 0.44 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	398.35	18.5 ₹ 46,250	-2.75 -6875.00	24.55	31 77,500	12 30,000	125 3,12,500
23 Dec	401.55	21.25 ₹ 53,125	0.8 2000.00	25.95	24 60,000	2 5,000	113 2,82,500
22 Dec	399.30	20.45 ₹ 51,125	0.9 2250.00	26.53	3 7,500	-1 -2,500	112 2,80,000
19 Dec	398.55	19.4 ₹ 48,500	2.4 6000.00	24.40	50 1,25,000	-16 -40,000	114 2,85,000
18 Dec	392.25	17 ₹ 42,500	3.7 9250.00	27.16	54 1,35,000	9 22,500	131 3,27,500
17 Dec	386.10	13.3 ₹ 33,250	0.3 750.00	24.42	7 17,500	1 2,500	122 3,05,000
16 Dec	384.90	13 ₹ 32,500	-3.25 -8125.00	26.38	11 27,500	1 2,500	119 2,97,500
15 Dec	390.65	16.3 ₹ 40,750	2.05 5125.00	25.97	17 42,500	3 7,500	117 2,92,500
12 Dec	386.35	14.2 ₹ 35,500	1.55 3875.00	25.82	9 22,500	-1 -2,500	114 2,85,000
11 Dec	381.75	12.75 ₹ 31,875	0.6 1500.00	25.48	22 55,000	-2 -5,000	115 2,87,500
10 Dec	379.15	12.1 ₹ 30,250	-1.4 -3500.00	27.66	5 12,500	3 7,500	115 2,87,500
9 Dec	383.65	13.5 ₹ 33,750	-0.7 -1750.00	24.87	15 37,500	1 2,500	112 2,80,000
8 Dec	383.80	14.2 ₹ 35,500	-5.5 -13750.00	27.76	18 45,000	5 12,500	109 2,72,500
5 Dec	392.65	19.7 ₹ 49,250	1.5 3750.00	26.38	5 12,500	-4 -10,000	104 2,60,000
4 Dec	388.35	18 ₹ 45,000	-5 -12500.00	27.18	128 3,20,000	106 2,65,000	107 2,67,500
3 Dec	410.00	23 ₹ 57,500	2.4 6000.00	-	0 0	0 0	0 0
2 Dec	399.00	23 ₹ 57,500	2.4 6000.00	-	0 0	0 0	0 0
1 Dec	394.50	23 ₹ 57,500	2.4 6000.00	-	0 0	0 0	0 0
28 Nov	398.35	23 ₹ 57,500	2.4 6000.00	-	0 0	1 2,500	0 0
27 Nov	399.65	23 ₹ 57,500	2.4 6000.00	20.61	1 2,500	0 0	0 0
26 Nov	398.45	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
25 Nov	393.25	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
24 Nov	395.25	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
21 Nov	396.85	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
20 Nov	395.15	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
19 Nov	410.10	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
14 Nov	411.15	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
13 Nov	417.00	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0

12 Nov	405.90	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
11 Nov	385.10	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
10 Nov	382.15	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
7 Nov	380.40	20.6 ₹ 51,500	0 0.00	0.31	0 0	0 0	0 0
3 Nov	377.15	20.6 ₹ 51,500	0 0.00	0.49	0 0	0 0	0 0
31 Oct	372.10	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 390 expiring on 27JAN2026

Delta for 390 CE is 0.67

Historical price for 390 CE is as follows

On 24 Dec BIOCON was trading at 398.35. The strike last trading price was 18.5, which was -2.75 lower than the previous day. The implied volatity was 24.55, the open interest changed by 12 which increased total open position to 125

On 23 Dec BIOCON was trading at 401.55. The strike last trading price was 21.25, which was 0.8 higher than the previous day. The implied volatity was 25.95, the open interest changed by 2 which increased total open position to 113

On 22 Dec BIOCON was trading at 399.30. The strike last trading price was 20.45, which was 0.9 higher than the previous day. The implied volatity was 26.53, the open interest changed by -1 which decreased total open position to 112

On 19 Dec BIOCON was trading at 398.55. The strike last trading price was 19.4, which was 2.4 higher than the previous day. The implied volatity was 24.40, the open interest changed by -16 which decreased total open position to 114

On 18 Dec BIOCON was trading at 392.25. The strike last trading price was 17, which was 3.7 higher than the previous day. The implied volatity was 27.16, the open interest changed by 9 which increased total open position to 131

On 17 Dec BIOCON was trading at 386.10. The strike last trading price was 13.3, which was 0.3 higher than the previous day. The implied volatity was 24.42, the open interest changed by 1 which increased total open position to 122

On 16 Dec BIOCON was trading at 384.90. The strike last trading price was 13, which was -3.25 lower than the previous day. The implied volatity was 26.38, the open interest changed by 1 which increased total open position to 119

On 15 Dec BIOCON was trading at 390.65. The strike last trading price was 16.3, which was 2.05 higher than the previous day. The implied volatity was 25.97, the open interest changed by 3 which increased total open position to 117

On 12 Dec BIOCON was trading at 386.35. The strike last trading price was 14.2, which was 1.55 higher than the previous day. The implied volatity was 25.82, the open interest changed by -1 which decreased total open position to 114

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 12.75, which was 0.6 higher than the previous day. The implied volatity was 25.48, the open interest changed by -2 which decreased total open position to 115

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 12.1, which was -1.4 lower than the previous day. The implied volatity was 27.66, the open interest changed by 3 which increased total open position to 115

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 13.5, which was -0.7 lower than the previous day. The implied volatity was 24.87, the open interest changed by 1 which increased total open position to 112

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 14.2, which was -5.5 lower than the previous day. The implied volatity was 27.76, the open interest changed by 5 which increased total open position to 109

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 19.7, which was 1.5 higher than the previous day. The implied volatity was 26.38, the open interest changed by -4 which decreased total open position to 104

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 18, which was -5 lower than the previous day. The implied volatity was 27.18, the open interest changed by 106 which increased total open position to 107

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 23, which was 2.4 higher 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 23, which was 2.4 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 23, which was 2.4 higher 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 23, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 23, which was 2.4 higher than the previous day. The implied volatity was 20.61, 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 20.6, 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 25 Nov BIOCON was trading at 393.25. The strike last trading price was 20.6, 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 24 Nov BIOCON was trading at 395.25. The strike last trading price was 20.6, 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 21 Nov BIOCON was trading at 396.85. The strike last trading price was 20.6, 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 20 Nov BIOCON was trading at 395.15. The strike last trading price was 20.6, 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 19 Nov BIOCON was trading at 410.10. The strike last trading price was 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, 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 20.6, which was 0 lower than the previous day. The implied volatity was 0.31, 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 20.6, which was 0 lower than the previous day. The implied volatity was 0.49, 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 20.6, 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 390 PE
Delta: -0.34 Vega: 0.45 Theta: -0.14 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	398.35	7.8 ₹ 19,500	1.3 3250.00	26.84	142 3,55,000	49 1,22,500	141 3,52,500
23 Dec	401.55	6.45 ₹ 16,125	-1 -2500.00	25.54	47 1,17,500	24 60,000	93 2,32,500
22 Dec	399.30	7.55 ₹ 18,875	-0.25 -625.00	25.90	33 82,500	8 20,000	68 1,70,000
19 Dec	398.55	7.8 ₹ 19,500	-2.35 -5875.00	25.33	46 1,15,000	14 35,000	60 1,50,000
18 Dec	392.25	10.15 ₹ 25,375	-3.8 -9500.00	24.99	18 45,000	14 35,000	46 1,15,000
17 Dec	386.10	14.15 ₹ 35,375	2.75 6875.00	-	0 0	0 0	32 80,000
16 Dec	384.90	14.15 ₹ 35,375	2.75 6875.00	25.73	9 22,500	-2 -5,000	31 77,500
15 Dec	390.65	11.3 ₹ 28,250	-2.15 -5375.00	25.53	8 20,000	5 12,500	35 87,500
12 Dec	386.35	13.45 ₹ 33,625	-3.45 -8625.00	24.87	21 52,500	1 2,500	31 77,500
11 Dec	381.75	16.9 ₹ 42,250	-1.6 -4000.00	-	0 0	0 0	30 75,000
10 Dec	379.15	16.9 ₹ 42,250	-1.6 -4000.00	23.96	2 5,000	0 0	30 75,000
9 Dec	383.65	18.5 ₹ 46,250	2.2 5500.00	32.10	2 5,000	0 0	30 75,000
8 Dec	383.80	16.55 ₹ 41,375	1.05 2625.00	26.44	17 42,500	0 0	31 77,500
5 Dec	392.65	15.5 ₹ 38,750	-0.05 -125.00	32.37	1 2,500	0 0	31 77,500
4 Dec	388.35	15.5 ₹ 38,750	9.25 23125.00	29.18	27 67,500	10 25,000	31 77,500
3 Dec	410.00	6.25 ₹ 15,625	-4 -10000.00	26.20	13 32,500	10 25,000	20 50,000
2 Dec	399.00	10.25 ₹ 25,625	-28.7 -71750.00	27.93	10 25,000	0 0	0 0
1 Dec	394.50	38.95 ₹ 97,375	0 0.00	2.16	0 0	0 0	0 0
28 Nov	398.35	38.95 ₹ 97,375	0 0.00	2.75	0 0	0 0	0 0
27 Nov	399.65	38.95 ₹ 97,375	0 0.00	3.13	0 0	0 0	0 0
26 Nov	398.45	38.95 ₹ 97,375	0 0.00	2.86	0 0	0 0	0 0
25 Nov	393.25	38.95 ₹ 97,375	0 0.00	1.73	0 0	0 0	0 0
24 Nov	395.25	38.95 ₹ 97,375	0 0.00	2.03	0 0	0 0	0 0
21 Nov	396.85	38.95 ₹ 97,375	0 0.00	2.65	0 0	0 0	0 0
20 Nov	395.15	38.95 ₹ 97,375	0 0.00	2.28	0 0	0 0	0 0
19 Nov	410.10	38.95 ₹ 97,375	0 0.00	4.66	0 0	0 0	0 0
14 Nov	411.15	38.95 ₹ 97,375	0 0.00	4.88	0 0	0 0	0 0
13 Nov	417.00	38.95 ₹ 97,375	0 0.00	5.62	0 0	0 0	0 0
12 Nov	405.90	38.95 ₹ 97,375	0 0.00	4.03	0 0	0 0	0 0
11 Nov	385.10	38.95 ₹ 97,375	0 0.00	0.79	0 0	0 0	0 0
10 Nov	382.15	38.95 ₹ 97,375	0 0.00	0.16	0 0	0 0	0 0
7 Nov	380.40	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0
3 Nov	377.15	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0
31 Oct	372.10	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 390 expiring on 27JAN2026

Delta for 390 PE is -0.34

Historical price for 390 PE is as follows

On 24 Dec BIOCON was trading at 398.35. The strike last trading price was 7.8, which was 1.3 higher than the previous day. The implied volatity was 26.84, the open interest changed by 49 which increased total open position to 141

On 23 Dec BIOCON was trading at 401.55. The strike last trading price was 6.45, which was -1 lower than the previous day. The implied volatity was 25.54, the open interest changed by 24 which increased total open position to 93

On 22 Dec BIOCON was trading at 399.30. The strike last trading price was 7.55, which was -0.25 lower than the previous day. The implied volatity was 25.90, the open interest changed by 8 which increased total open position to 68

On 19 Dec BIOCON was trading at 398.55. The strike last trading price was 7.8, which was -2.35 lower than the previous day. The implied volatity was 25.33, the open interest changed by 14 which increased total open position to 60

On 18 Dec BIOCON was trading at 392.25. The strike last trading price was 10.15, which was -3.8 lower than the previous day. The implied volatity was 24.99, the open interest changed by 14 which increased total open position to 46

On 17 Dec BIOCON was trading at 386.10. The strike last trading price was 14.15, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 16 Dec BIOCON was trading at 384.90. The strike last trading price was 14.15, which was 2.75 higher than the previous day. The implied volatity was 25.73, the open interest changed by -2 which decreased total open position to 31

On 15 Dec BIOCON was trading at 390.65. The strike last trading price was 11.3, which was -2.15 lower than the previous day. The implied volatity was 25.53, the open interest changed by 5 which increased total open position to 35

On 12 Dec BIOCON was trading at 386.35. The strike last trading price was 13.45, which was -3.45 lower than the previous day. The implied volatity was 24.87, the open interest changed by 1 which increased total open position to 31

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 16.9, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 16.9, which was -1.6 lower than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 30

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 18.5, which was 2.2 higher than the previous day. The implied volatity was 32.10, the open interest changed by 0 which decreased total open position to 30

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 16.55, which was 1.05 higher than the previous day. The implied volatity was 26.44, the open interest changed by 0 which decreased total open position to 31

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 15.5, which was -0.05 lower than the previous day. The implied volatity was 32.37, the open interest changed by 0 which decreased total open position to 31

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 15.5, which was 9.25 higher than the previous day. The implied volatity was 29.18, the open interest changed by 10 which increased total open position to 31

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 6.25, which was -4 lower than the previous day. The implied volatity was 26.20, the open interest changed by 10 which increased total open position to 20

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 10.25, which was -28.7 lower than the previous day. The implied volatity was 27.93, 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 38.95, which was 0 lower than the previous day. The implied volatity was 2.16, 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 38.95, which was 0 lower than the previous day. The implied volatity was 2.75, 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 38.95, 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 26 Nov BIOCON was trading at 398.45. The strike last trading price was 38.95, which was 0 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 38.95, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 38.95, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 38.95, which was 0 lower than the previous day. The implied volatity was 2.65, 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 38.95, which was 0 lower than the previous day. The implied volatity was 2.28, 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 38.95, which was 0 lower than the previous day. The implied volatity was 4.66, 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 38.95, which was 0 lower than the previous day. The implied volatity was 4.88, 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 38.95, which was 0 lower than the previous day. The implied volatity was 5.62, 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 38.95, which was 0 lower than the previous day. The implied volatity was 4.03, 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 38.95, which was 0 lower than the previous day. The implied volatity was 0.79, 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 38.95, 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 7 Nov BIOCON was trading at 380.40. The strike last trading price was 38.95, 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 38.95, 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 38.95, 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