BIOCON

Biocon Limited.

386.35 +4.60 (1.20%)

L: 382.5 H: 388.75

Back to Option Chain

Historical option data for BIOCON
12 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 425 CE
Delta: 0.08 Vega: 0.12 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	386.35	0.8 ₹ 2,000	0 0.00	28.48	95 2,37,500	-26 -65,000	308 7,70,000
11 Dec	381.75	0.8 ₹ 2,000	0 0.00	29.41	80 2,00,000	1 2,500	337 8,42,500
10 Dec	379.15	0.8 ₹ 2,000	-0.35 -875.00	31.15	116 2,90,000	-9 -22,500	336 8,40,000
9 Dec	383.65	1.15 ₹ 2,875	-0.2 -500.00	29.53	269 6,72,500	-5 -12,500	347 8,67,500
8 Dec	383.80	1.25 ₹ 3,125	-1.35 -3375.00	30.77	410 10,25,000	-52 -1,30,000	351 8,77,500
5 Dec	392.65	2.65 ₹ 6,625	0.4 1000.00	28.79	341 8,52,500	80 2,00,000	400 10,00,000
4 Dec	388.35	2.1 ₹ 5,250	-4.4 -11000.00	28.55	1,407 35,17,500	117 2,92,500	319 7,97,500
3 Dec	410.00	6.55 ₹ 16,375	2.8 7000.00	25.12	982 24,55,000	73 1,82,500	207 5,17,500
2 Dec	399.00	4.1 ₹ 10,250	1.35 3375.00	25.65	130 3,25,000	-8 -20,000	138 3,45,000
1 Dec	394.50	2.7 ₹ 6,750	-0.7 -1750.00	25.45	88 2,20,000	-4 -10,000	146 3,65,000
28 Nov	398.35	3.55 ₹ 8,875	-0.7 -1750.00	23.78	82 2,05,000	-1 -2,500	150 3,75,000
27 Nov	399.65	4 ₹ 10,000	0.1 250.00	23.96	142 3,55,000	20 50,000	153 3,82,500
26 Nov	398.45	3.85 ₹ 9,625	0.55 1375.00	23.81	74 1,85,000	10 25,000	134 3,35,000
25 Nov	393.25	3.25 ₹ 8,125	-0.95 -2375.00	25.75	93 2,32,500	-8 -20,000	125 3,12,500
24 Nov	395.25	4 ₹ 10,000	-0.95 -2375.00	26.78	88 2,20,000	20 50,000	132 3,30,000
21 Nov	396.85	5 ₹ 12,500	0 0.00	25.40	80 2,00,000	-7 -17,500	110 2,75,000
20 Nov	395.15	5.05 ₹ 12,625	-5.15 -12875.00	26.41	141 3,52,500	30 75,000	117 2,92,500
19 Nov	410.10	10.35 ₹ 25,875	-5.9 -14750.00	27.04	123 3,07,500	70 1,75,000	87 2,17,500
18 Nov	421.60	16.15 ₹ 40,375	-0.75 -1875.00	27.06	23 57,500	4 10,000	18 45,000
17 Nov	420.95	17.2 ₹ 43,000	2.4 6000.00	27.30	18 45,000	8 20,000	10 25,000
14 Nov	411.15	14.8 ₹ 37,000	-2.45 -6125.00	31.63	1 2,500	0 0	1 2,500
13 Nov	417.00	17.25 ₹ 43,125	10.55 26375.00	31.33	1 2,500	0 0	0 0
12 Nov	405.90	6.7 ₹ 16,750	0 0.00	2.91	0 0	0 0	0 0

6 Nov	385.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 425 expiring on 30DEC2025

Delta for 425 CE is 0.08

Historical price for 425 CE is as follows

On 12 Dec BIOCON was trading at 386.35. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 28.48, the open interest changed by -26 which decreased total open position to 308

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 29.41, the open interest changed by 1 which increased total open position to 337

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 31.15, the open interest changed by -9 which decreased total open position to 336

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 29.53, the open interest changed by -5 which decreased total open position to 347

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 1.25, which was -1.35 lower than the previous day. The implied volatity was 30.77, the open interest changed by -52 which decreased total open position to 351

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 2.65, which was 0.4 higher than the previous day. The implied volatity was 28.79, the open interest changed by 80 which increased total open position to 400

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 2.1, which was -4.4 lower than the previous day. The implied volatity was 28.55, the open interest changed by 117 which increased total open position to 319

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 6.55, which was 2.8 higher than the previous day. The implied volatity was 25.12, the open interest changed by 73 which increased total open position to 207

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 4.1, which was 1.35 higher than the previous day. The implied volatity was 25.65, the open interest changed by -8 which decreased total open position to 138

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 2.7, which was -0.7 lower than the previous day. The implied volatity was 25.45, the open interest changed by -4 which decreased total open position to 146

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 3.55, which was -0.7 lower than the previous day. The implied volatity was 23.78, the open interest changed by -1 which decreased total open position to 150

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 4, which was 0.1 higher than the previous day. The implied volatity was 23.96, the open interest changed by 20 which increased total open position to 153

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 3.85, which was 0.55 higher than the previous day. The implied volatity was 23.81, the open interest changed by 10 which increased total open position to 134

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was 25.75, the open interest changed by -8 which decreased total open position to 125

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 4, which was -0.95 lower than the previous day. The implied volatity was 26.78, the open interest changed by 20 which increased total open position to 132

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 25.40, the open interest changed by -7 which decreased total open position to 110

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 5.05, which was -5.15 lower than the previous day. The implied volatity was 26.41, the open interest changed by 30 which increased total open position to 117

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 10.35, which was -5.9 lower than the previous day. The implied volatity was 27.04, the open interest changed by 70 which increased total open position to 87

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 16.15, which was -0.75 lower than the previous day. The implied volatity was 27.06, the open interest changed by 4 which increased total open position to 18

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 17.2, which was 2.4 higher than the previous day. The implied volatity was 27.30, the open interest changed by 8 which increased total open position to 10

On 14 Nov BIOCON was trading at 411.15. The strike last trading price was 14.8, which was -2.45 lower than the previous day. The implied volatity was 31.63, the open interest changed by 0 which decreased total open position to 1

On 13 Nov BIOCON was trading at 417.00. The strike last trading price was 17.25, which was 10.55 higher than the previous day. The implied volatity was 31.33, 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 6.7, which was 0 lower than the previous day. The implied volatity was 2.91, 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 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 425 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	386.35	37.45 ₹ 93,625	-3.5 -8750.00	-	6 15,000	-3 -7,500	27 67,500
11 Dec	381.75	40.95 ₹ 1,02,375	1.35 3375.00	27.68	10 25,000	0 0	31 77,500
10 Dec	379.15	39.6 ₹ 99,000	2.7 6750.00	-	0 0	0 0	31 77,500
9 Dec	383.65	39.6 ₹ 99,000	2.7 6750.00	-	0 0	1 2,500	0 0
8 Dec	383.80	39.6 ₹ 99,000	2.7 6750.00	-	7 17,500	0 0	30 75,000
5 Dec	392.65	37.15 ₹ 92,875	18.1 45250.00	-	0 0	-3 -7,500	0 0
4 Dec	388.35	37.15 ₹ 92,875	18.1 45250.00	32.58	30 75,000	-2 -5,000	31 77,500
3 Dec	410.00	19.05 ₹ 47,625	-8.7 -21750.00	27.81	89 2,22,500	4 10,000	34 85,000
2 Dec	399.00	27.75 ₹ 69,375	1.45 3625.00	-	0 0	0 0	0 0
1 Dec	394.50	27.75 ₹ 69,375	1.45 3625.00	-	0 0	0 0	0 0
28 Nov	398.35	27.75 ₹ 69,375	1.45 3625.00	27.84	2 5,000	-1 -2,500	29 72,500
27 Nov	399.65	26.3 ₹ 65,750	-1 -2500.00	25.72	22 55,000	5 12,500	30 75,000
26 Nov	398.45	27.3 ₹ 68,250	-5.2 -13000.00	26.13	5 12,500	-1 -2,500	24 60,000
25 Nov	393.25	32.5 ₹ 81,250	0.8 2000.00	26.06	14 35,000	11 27,500	24 60,000
24 Nov	395.25	32.05 ₹ 80,125	1 2500.00	27.24	4 10,000	2 5,000	11 27,500
21 Nov	396.85	31.05 ₹ 77,625	-0.7 -1750.00	31.99	8 20,000	0 0	9 22,500
20 Nov	395.15	31.75 ₹ 79,375	10.05 25125.00	30.07	7 17,500	-3 -7,500	10 25,000
19 Nov	410.10	21.7 ₹ 54,250	6.15 15375.00	28.72	10 25,000	0 0	12 30,000
18 Nov	421.60	15.5 ₹ 38,750	-2.5 -6250.00	28.49	24 60,000	9 22,500	11 27,500
17 Nov	420.95	18 ₹ 45,000	-43.5 -108750.00	-	0 0	0 0	0 0
14 Nov	411.15	18 ₹ 45,000	-43.5 -108750.00	-	0 0	2 5,000	0 0
13 Nov	417.00	18 ₹ 45,000	-43.5 -108750.00	27.41	2 5,000	1 2,500	1 2,500
12 Nov	405.90	61.5 ₹ 1,53,750	0 0.00	-	0 0	0 0	0 0
6 Nov	385.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 425 expiring on 30DEC2025

Delta for 425 PE is -

Historical price for 425 PE is as follows

On 12 Dec BIOCON was trading at 386.35. The strike last trading price was 37.45, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 27

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 40.95, which was 1.35 higher than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 31

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 39.6, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 39.6, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 39.6, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 37.15, which was 18.1 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 37.15, which was 18.1 higher than the previous day. The implied volatity was 32.58, the open interest changed by -2 which decreased total open position to 31

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 19.05, which was -8.7 lower than the previous day. The implied volatity was 27.81, the open interest changed by 4 which increased total open position to 34

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 27.75, which was 1.45 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 27.75, which was 1.45 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 27.75, which was 1.45 higher than the previous day. The implied volatity was 27.84, the open interest changed by -1 which decreased total open position to 29

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 26.3, which was -1 lower than the previous day. The implied volatity was 25.72, the open interest changed by 5 which increased total open position to 30

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 27.3, which was -5.2 lower than the previous day. The implied volatity was 26.13, the open interest changed by -1 which decreased total open position to 24

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 32.5, which was 0.8 higher than the previous day. The implied volatity was 26.06, the open interest changed by 11 which increased total open position to 24

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 32.05, which was 1 higher than the previous day. The implied volatity was 27.24, the open interest changed by 2 which increased total open position to 11

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 31.05, which was -0.7 lower than the previous day. The implied volatity was 31.99, the open interest changed by 0 which decreased total open position to 9

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 31.75, which was 10.05 higher than the previous day. The implied volatity was 30.07, the open interest changed by -3 which decreased total open position to 10

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 21.7, which was 6.15 higher than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 12

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 15.5, which was -2.5 lower than the previous day. The implied volatity was 28.49, the open interest changed by 9 which increased total open position to 11

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 18, which was -43.5 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 18, which was -43.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov BIOCON was trading at 417.00. The strike last trading price was 18, which was -43.5 lower than the previous day. The implied volatity was 27.41, 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 61.5, 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