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 410 CE
Delta: 0.19 Vega: 0.25 Theta: -0.18 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	2.5 ₹ 6,250	-0.35 -875.00	27.25	1,457 36,42,500	109 2,72,500	1,729 43,22,500
8 Dec	383.80	2.55 ₹ 6,375	-3.25 -8125.00	28.40	4,240 1,06,00,000	-86 -2,15,000	1,604 40,10,000
5 Dec	392.65	5.7 ₹ 14,250	0.85 2125.00	28.18	2,748 68,70,000	136 3,40,000	1,689 42,22,500
4 Dec	388.35	4.5 ₹ 11,250	-8.25 -20625.00	27.55	5,735 1,43,37,500	536 13,40,000	1,576 39,40,000
3 Dec	410.00	13 ₹ 32,500	4.9 12250.00	25.15	7,778 1,94,45,000	338 8,45,000	1,033 25,82,500
2 Dec	399.00	8.8 ₹ 22,000	2.65 6625.00	26.36	1,183 29,57,500	25 62,500	582 14,55,000
1 Dec	394.50	6.15 ₹ 15,375	-1.2 -3000.00	25.35	737 18,42,500	24 60,000	560 14,00,000
28 Nov	398.35	7.15 ₹ 17,875	-1.4 -3500.00	22.31	746 18,65,000	60 1,50,000	537 13,42,500
27 Nov	399.65	8.1 ₹ 20,250	0 0.00	23.09	927 23,17,500	41 1,02,500	478 11,95,000
26 Nov	398.45	8.2 ₹ 20,500	1.5 3750.00	23.78	592 14,80,000	19 47,500	438 10,95,000
25 Nov	393.25	6.75 ₹ 16,875	-1.45 -3625.00	25.63	375 9,37,500	8 20,000	417 10,42,500
24 Nov	395.25	7.7 ₹ 19,250	-1.65 -4125.00	26.39	249 6,22,500	37 92,500	411 10,27,500
21 Nov	396.85	9.6 ₹ 24,000	0.25 625.00	25.48	314 7,85,000	62 1,55,000	375 9,37,500
20 Nov	395.15	9.5 ₹ 23,750	-7.4 -18500.00	26.57	691 17,27,500	216 5,40,000	313 7,82,500
19 Nov	410.10	16.6 ₹ 41,500	-8.75 -21875.00	26.25	159 3,97,500	32 80,000	95 2,37,500
18 Nov	421.60	25.35 ₹ 63,375	0.55 1375.00	28.42	57 1,42,500	13 32,500	63 1,57,500

17 Nov	420.95	25.7 ₹ 64,250	7.7 19250.00	26.97	49 1,22,500	22 55,000	47 1,17,500
14 Nov	411.15	18 ₹ 45,000	-4 -10000.00	24.99	13 32,500	3 7,500	25 62,500
13 Nov	417.00	22 ₹ 55,000	4.7 11750.00	26.24	64 1,60,000	-11 -27,500	22 55,000
12 Nov	405.90	17.25 ₹ 43,125	12.85 32125.00	28.98	62 1,55,000	28 70,000	31 77,500
6 Nov	385.20	4.4 ₹ 11,000	-1.75 -4375.00	-	0 0	0 0	0 0
3 Nov	377.15	4.4 ₹ 11,000	-1.75 -4375.00	-	0 0	1 2,500	0 0
31 Oct	372.10	4.4 ₹ 11,000	-1.75 -4375.00	-	2 5,000	1 2,500	3 7,500
30 Oct	376.60	6.15 ₹ 15,375	0.95 2375.00	25.19	4 10,000	1 2,500	2 5,000
27 Oct	360.45	8.2 ₹ 20,500	0 0.00	-	0 0	0 0	0 0
23 Oct	362.30	8.2 ₹ 20,500	0 0.00	-	0 0	0 0	0 0
21 Oct	366.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	364.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 410 expiring on 30DEC2025

Delta for 410 CE is 0.19

Historical price for 410 CE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was 27.25, the open interest changed by 109 which increased total open position to 1729

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 2.55, which was -3.25 lower than the previous day. The implied volatity was 28.40, the open interest changed by -86 which decreased total open position to 1604

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 5.7, which was 0.85 higher than the previous day. The implied volatity was 28.18, the open interest changed by 136 which increased total open position to 1689

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 4.5, which was -8.25 lower than the previous day. The implied volatity was 27.55, the open interest changed by 536 which increased total open position to 1576

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 13, which was 4.9 higher than the previous day. The implied volatity was 25.15, the open interest changed by 338 which increased total open position to 1033

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 8.8, which was 2.65 higher than the previous day. The implied volatity was 26.36, the open interest changed by 25 which increased total open position to 582

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 6.15, which was -1.2 lower than the previous day. The implied volatity was 25.35, the open interest changed by 24 which increased total open position to 560

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 7.15, which was -1.4 lower than the previous day. The implied volatity was 22.31, the open interest changed by 60 which increased total open position to 537

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 23.09, the open interest changed by 41 which increased total open position to 478

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 8.2, which was 1.5 higher than the previous day. The implied volatity was 23.78, the open interest changed by 19 which increased total open position to 438

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 6.75, which was -1.45 lower than the previous day. The implied volatity was 25.63, the open interest changed by 8 which increased total open position to 417

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 7.7, which was -1.65 lower than the previous day. The implied volatity was 26.39, the open interest changed by 37 which increased total open position to 411

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 9.6, which was 0.25 higher than the previous day. The implied volatity was 25.48, the open interest changed by 62 which increased total open position to 375

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 9.5, which was -7.4 lower than the previous day. The implied volatity was 26.57, the open interest changed by 216 which increased total open position to 313

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 16.6, which was -8.75 lower than the previous day. The implied volatity was 26.25, the open interest changed by 32 which increased total open position to 95

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 25.35, which was 0.55 higher than the previous day. The implied volatity was 28.42, the open interest changed by 13 which increased total open position to 63

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 25.7, which was 7.7 higher than the previous day. The implied volatity was 26.97, the open interest changed by 22 which increased total open position to 47

On 14 Nov BIOCON was trading at 411.15. The strike last trading price was 18, which was -4 lower than the previous day. The implied volatity was 24.99, the open interest changed by 3 which increased total open position to 25

On 13 Nov BIOCON was trading at 417.00. The strike last trading price was 22, which was 4.7 higher than the previous day. The implied volatity was 26.24, the open interest changed by -11 which decreased total open position to 22

On 12 Nov BIOCON was trading at 405.90. The strike last trading price was 17.25, which was 12.85 higher than the previous day. The implied volatity was 28.98, the open interest changed by 28 which increased total open position to 31

On 6 Nov BIOCON was trading at 385.20. The strike last trading price was 4.4, which was -1.75 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 4.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct BIOCON was trading at 372.10. The strike last trading price was 4.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 30 Oct BIOCON was trading at 376.60. The strike last trading price was 6.15, which was 0.95 higher than the previous day. The implied volatity was 25.19, the open interest changed by 1 which increased total open position to 2

On 27 Oct BIOCON was trading at 360.45. The strike last trading price was 8.2, 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 23 Oct BIOCON was trading at 362.30. The strike last trading price was 8.2, 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 21 Oct BIOCON was trading at 366.10. The strike last trading price was 0, 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 Oct BIOCON was trading at 364.30. The strike last trading price was 0, 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 410 PE
Delta: -0.79 Vega: 0.27 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	383.65	27.1 ₹ 67,750	0.4 1000.00	30.35	47 1,17,500	-20 -50,000	259 6,47,500
8 Dec	383.80	26.7 ₹ 66,750	6.55 16375.00	19.70	32 80,000	-5 -12,500	279 6,97,500
5 Dec	392.65	20.65 ₹ 51,625	-3.9 -9750.00	27.63	110 2,75,000	-19 -47,500	283 7,07,500
4 Dec	388.35	25 ₹ 62,500	14.55 36375.00	31.43	814 20,35,000	31 77,500	303 7,57,500
3 Dec	410.00	10.05 ₹ 25,125	-5.35 -13375.00	26.45	1,430 35,75,000	139 3,47,500	268 6,70,000
2 Dec	399.00	15 ₹ 37,500	-4 -10000.00	25.74	50 1,25,000	5 12,500	129 3,22,500
1 Dec	394.50	18.95 ₹ 47,375	2.2 5500.00	25.46	73 1,82,500	4 10,000	124 3,10,000
28 Nov	398.35	16.5 ₹ 41,250	0.45 1125.00	25.65	53 1,32,500	5 12,500	120 3,00,000
27 Nov	399.65	15.8 ₹ 39,500	-0.55 -1375.00	25.08	136 3,40,000	1 2,500	116 2,90,000
26 Nov	398.45	16.25 ₹ 40,625	-4.8 -12000.00	24.52	58 1,45,000	9 22,500	115 2,87,500
25 Nov	393.25	20.8 ₹ 52,000	0.6 1500.00	25.10	51 1,27,500	5 12,500	106 2,65,000
24 Nov	395.25	20.2 ₹ 50,500	0.1 250.00	25.25	17 42,500	6 15,000	100 2,50,000
21 Nov	396.85	20.1 ₹ 50,250	-1.3 -3250.00	29.82	52 1,30,000	15 37,500	94 2,35,000
20 Nov	395.15	21.4 ₹ 53,500	7.65 19125.00	29.76	105 2,62,500	2 5,000	78 1,95,000
19 Nov	410.10	13.9 ₹ 34,750	4.9 12250.00	29.36	146 3,65,000	26 65,000	75 1,87,500
18 Nov	421.60	8.9 ₹ 22,250	-0.75 -1875.00	28.11	68 1,70,000	24 60,000	53 1,32,500
17 Nov	420.95	9.3 ₹ 23,250	-2.9 -7250.00	29.40	32 80,000	4 10,000	24 60,000
14 Nov	411.15	12.2 ₹ 30,500	0.55 1375.00	26.46	10 25,000	3 7,500	19 47,500
13 Nov	417.00	11.8 ₹ 29,500	-59.15 -147875.00	28.99	24 60,000	12 30,000	12 30,000
12 Nov	405.90	70.95 ₹ 1,77,375	0 0.00	0.15	0 0	0 0	0 0
6 Nov	385.20	70.95 ₹ 1,77,375	0 0.00	-	0 0	0 0	0 0
3 Nov	377.15	70.95 ₹ 1,77,375	0 0.00	-	0 0	0 0	0 0
31 Oct	372.10	70.95 ₹ 1,77,375	0 0.00	-	0 0	0 0	0 0
30 Oct	376.60	70.95 ₹ 1,77,375	0 0.00	-	0 0	0 0	0 0
27 Oct	360.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	362.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	366.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	364.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 410 expiring on 30DEC2025

Delta for 410 PE is -0.79

Historical price for 410 PE is as follows

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 27.1, which was 0.4 higher than the previous day. The implied volatity was 30.35, the open interest changed by -20 which decreased total open position to 259

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 26.7, which was 6.55 higher than the previous day. The implied volatity was 19.70, the open interest changed by -5 which decreased total open position to 279

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 20.65, which was -3.9 lower than the previous day. The implied volatity was 27.63, the open interest changed by -19 which decreased total open position to 283

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 25, which was 14.55 higher than the previous day. The implied volatity was 31.43, the open interest changed by 31 which increased total open position to 303

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 10.05, which was -5.35 lower than the previous day. The implied volatity was 26.45, the open interest changed by 139 which increased total open position to 268

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 15, which was -4 lower than the previous day. The implied volatity was 25.74, the open interest changed by 5 which increased total open position to 129

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 18.95, which was 2.2 higher than the previous day. The implied volatity was 25.46, the open interest changed by 4 which increased total open position to 124

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 16.5, which was 0.45 higher than the previous day. The implied volatity was 25.65, the open interest changed by 5 which increased total open position to 120

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 15.8, which was -0.55 lower than the previous day. The implied volatity was 25.08, the open interest changed by 1 which increased total open position to 116

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 16.25, which was -4.8 lower than the previous day. The implied volatity was 24.52, the open interest changed by 9 which increased total open position to 115

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 20.8, which was 0.6 higher than the previous day. The implied volatity was 25.10, the open interest changed by 5 which increased total open position to 106

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 20.2, which was 0.1 higher than the previous day. The implied volatity was 25.25, the open interest changed by 6 which increased total open position to 100

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 20.1, which was -1.3 lower than the previous day. The implied volatity was 29.82, the open interest changed by 15 which increased total open position to 94

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 21.4, which was 7.65 higher than the previous day. The implied volatity was 29.76, the open interest changed by 2 which increased total open position to 78

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 13.9, which was 4.9 higher than the previous day. The implied volatity was 29.36, the open interest changed by 26 which increased total open position to 75

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 8.9, which was -0.75 lower than the previous day. The implied volatity was 28.11, the open interest changed by 24 which increased total open position to 53

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 9.3, which was -2.9 lower than the previous day. The implied volatity was 29.40, the open interest changed by 4 which increased total open position to 24

On 14 Nov BIOCON was trading at 411.15. The strike last trading price was 12.2, which was 0.55 higher than the previous day. The implied volatity was 26.46, the open interest changed by 3 which increased total open position to 19

On 13 Nov BIOCON was trading at 417.00. The strike last trading price was 11.8, which was -59.15 lower than the previous day. The implied volatity was 28.99, the open interest changed by 12 which increased total open position to 12

On 12 Nov BIOCON was trading at 405.90. The strike last trading price was 70.95, 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 70.95, 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 70.95, 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 70.95, 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 30 Oct BIOCON was trading at 376.60. The strike last trading price was 70.95, 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 27 Oct BIOCON was trading at 360.45. The strike last trading price was 0, 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 23 Oct BIOCON was trading at 362.30. The strike last trading price was 0, 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