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 430 CE
Delta: 0.06 Vega: 0.10 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	386.35	0.6 ₹ 1,500	-0.05 -125.00	29.29	164 4,10,000	-39 -97,500	915 22,87,500
11 Dec	381.75	0.65 ₹ 1,625	-0.05 -125.00	30.60	289 7,22,500	-49 -1,22,500	953 23,82,500
10 Dec	379.15	0.65 ₹ 1,625	-0.3 -750.00	32.20	346 8,65,000	28 70,000	994 24,85,000
9 Dec	383.65	0.9 ₹ 2,250	-0.2 -500.00	30.33	587 14,67,500	-69 -1,72,500	967 24,17,500
8 Dec	383.80	1 ₹ 2,500	-1.05 -2625.00	31.59	1,024 25,60,000	56 1,40,000	1,029 25,72,500
5 Dec	392.65	2 ₹ 5,000	0.2 500.00	28.92	575 14,37,500	-39 -97,500	974 24,35,000
4 Dec	388.35	1.65 ₹ 4,125	-3.4 -8500.00	29.08	2,968 74,20,000	90 2,25,000	1,014 25,35,000
3 Dec	410.00	5.15 ₹ 12,875	2.3 5750.00	25.37	2,840 71,00,000	50 1,25,000	920 23,00,000
2 Dec	399.00	3.1 ₹ 7,750	1.05 2625.00	25.69	339 8,47,500	8 20,000	869 21,72,500
1 Dec	394.50	2 ₹ 5,000	-0.55 -1375.00	25.51	347 8,67,500	77 1,92,500	861 21,52,500
28 Nov	398.35	2.55 ₹ 6,375	-0.7 -1750.00	23.47	271 6,77,500	31 77,500	784 19,60,000
27 Nov	399.65	3.2 ₹ 8,000	0.2 500.00	24.51	515 12,87,500	49 1,22,500	753 18,82,500
26 Nov	398.45	3 ₹ 7,500	0.5 1250.00	24.10	233 5,82,500	27 67,500	703 17,57,500
25 Nov	393.25	2.5 ₹ 6,250	-0.85 -2125.00	25.82	178 4,45,000	57 1,42,500	672 16,80,000
24 Nov	395.25	3.25 ₹ 8,125	-0.65 -1625.00	27.17	400 10,00,000	151 3,77,500	615 15,37,500
21 Nov	396.85	4.05 ₹ 10,125	0 0.00	25.68	201 5,02,500	-3 -7,500	464 11,60,000
20 Nov	395.15	4.1 ₹ 10,250	-4.6 -11500.00	26.61	751 18,77,500	200 5,00,000	463 11,57,500

19 Nov	410.10	8.5 ₹ 21,250	-5.5 -13750.00	26.80	295 7,37,500	64 1,60,000	262 6,55,000
18 Nov	421.60	13.85 ₹ 34,625	-0.55 -1375.00	27.12	268 6,70,000	98 2,45,000	198 4,95,000
17 Nov	420.95	15.35 ₹ 38,375	5.3 13250.00	28.24	99 2,47,500	18 45,000	91 2,27,500
14 Nov	411.15	10.5 ₹ 26,250	-2.5 -6250.00	27.41	42 1,05,000	8 20,000	72 1,80,000
13 Nov	417.00	13 ₹ 32,500	3.55 8875.00	27.75	78 1,95,000	29 72,500	60 1,50,000
12 Nov	405.90	9.15 ₹ 22,875	5.8 14500.00	28.43	36 90,000	29 72,500	31 77,500
6 Nov	385.20	3.35 ₹ 8,375	0.35 875.00	25.24	2 5,000	1 2,500	2 5,000

For Biocon Limited. - strike price 430 expiring on 30DEC2025

Delta for 430 CE is 0.06

Historical price for 430 CE is as follows

On 12 Dec BIOCON was trading at 386.35. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 29.29, the open interest changed by -39 which decreased total open position to 915

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 30.60, the open interest changed by -49 which decreased total open position to 953

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 32.20, the open interest changed by 28 which increased total open position to 994

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 30.33, the open interest changed by -69 which decreased total open position to 967

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was 31.59, the open interest changed by 56 which increased total open position to 1029

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 2, which was 0.2 higher than the previous day. The implied volatity was 28.92, the open interest changed by -39 which decreased total open position to 974

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 1.65, which was -3.4 lower than the previous day. The implied volatity was 29.08, the open interest changed by 90 which increased total open position to 1014

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 5.15, which was 2.3 higher than the previous day. The implied volatity was 25.37, the open interest changed by 50 which increased total open position to 920

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 3.1, which was 1.05 higher than the previous day. The implied volatity was 25.69, the open interest changed by 8 which increased total open position to 869

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 25.51, the open interest changed by 77 which increased total open position to 861

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 2.55, which was -0.7 lower than the previous day. The implied volatity was 23.47, the open interest changed by 31 which increased total open position to 784

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 3.2, which was 0.2 higher than the previous day. The implied volatity was 24.51, the open interest changed by 49 which increased total open position to 753

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 3, which was 0.5 higher than the previous day. The implied volatity was 24.10, the open interest changed by 27 which increased total open position to 703

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 2.5, which was -0.85 lower than the previous day. The implied volatity was 25.82, the open interest changed by 57 which increased total open position to 672

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 3.25, which was -0.65 lower than the previous day. The implied volatity was 27.17, the open interest changed by 151 which increased total open position to 615

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 25.68, the open interest changed by -3 which decreased total open position to 464

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 4.1, which was -4.6 lower than the previous day. The implied volatity was 26.61, the open interest changed by 200 which increased total open position to 463

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 8.5, which was -5.5 lower than the previous day. The implied volatity was 26.80, the open interest changed by 64 which increased total open position to 262

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 13.85, which was -0.55 lower than the previous day. The implied volatity was 27.12, the open interest changed by 98 which increased total open position to 198

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 15.35, which was 5.3 higher than the previous day. The implied volatity was 28.24, the open interest changed by 18 which increased total open position to 91

On 14 Nov BIOCON was trading at 411.15. The strike last trading price was 10.5, which was -2.5 lower than the previous day. The implied volatity was 27.41, the open interest changed by 8 which increased total open position to 72

On 13 Nov BIOCON was trading at 417.00. The strike last trading price was 13, which was 3.55 higher than the previous day. The implied volatity was 27.75, the open interest changed by 29 which increased total open position to 60

On 12 Nov BIOCON was trading at 405.90. The strike last trading price was 9.15, which was 5.8 higher than the previous day. The implied volatity was 28.43, the open interest changed by 29 which increased total open position to 31

On 6 Nov BIOCON was trading at 385.20. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was 25.24, the open interest changed by 1 which increased total open position to 2

BIOCON 30DEC2025 430 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	386.35	45 ₹ 1,12,500	4.15 10375.00	-	0 0	0 0	56 1,40,000
11 Dec	381.75	45 ₹ 1,12,500	4.15 10375.00	-	0 0	0 0	56 1,40,000
10 Dec	379.15	45 ₹ 1,12,500	4.15 10375.00	-	0 0	0 0	56 1,40,000
9 Dec	383.65	45 ₹ 1,12,500	4.15 10375.00	-	0 0	0 0	0 0
8 Dec	383.80	45 ₹ 1,12,500	4.15 10375.00	-	8 20,000	0 0	56 1,40,000
5 Dec	392.65	40.85 ₹ 1,02,125	18.35 45875.00	-	0 0	-25 -62,500	0 0
4 Dec	388.35	40.85 ₹ 1,02,125	18.35 45875.00	30.05	74 1,85,000	-25 -62,500	56 1,40,000
3 Dec	410.00	22.4 ₹ 56,000	-12.05 -30125.00	27.71	188 4,70,000	-16 -40,000	80 2,00,000
2 Dec	399.00	34.45 ₹ 86,125	3.05 7625.00	-	0 0	0 0	0 0
1 Dec	394.50	34.45 ₹ 86,125	3.05 7625.00	24.91	6 15,000	0 0	96 2,40,000
28 Nov	398.35	31.9 ₹ 79,750	0.35 875.00	28.60	2 5,000	1 2,500	96 2,40,000
27 Nov	399.65	31.55 ₹ 78,875	-1.35 -3375.00	29.42	8 20,000	0 0	95 2,37,500
26 Nov	398.45	32.9 ₹ 82,250	-4.8 -12000.00	30.68	6 15,000	0 0	95 2,37,500
25 Nov	393.25	37.7 ₹ 94,250	3.95 9875.00	29.35	18 45,000	3 7,500	105 2,62,500
24 Nov	395.25	33.75 ₹ 84,375	-1.25 -3125.00	18.56	3 7,500	0 0	100 2,50,000
21 Nov	396.85	35 ₹ 87,500	-1.05 -2625.00	32.63	13 32,500	-2 -5,000	100 2,50,000
20 Nov	395.15	36.05 ₹ 90,125	11.15 27875.00	31.29	17 42,500	-1 -2,500	102 2,55,000
19 Nov	410.10	24.9 ₹ 62,250	7 17500.00	28.75	48 1,20,000	6 15,000	103 2,57,500
18 Nov	421.60	17.85 ₹ 44,625	-0.4 -1000.00	28.03	112 2,80,000	83 2,07,500	97 2,42,500
17 Nov	420.95	18 ₹ 45,000	-3.25 -8125.00	29.17	12 30,000	2 5,000	5 12,500
14 Nov	411.15	21.25 ₹ 53,125	2.35 5875.00	23.16	2 5,000	1 2,500	2 5,000
13 Nov	417.00	18.9 ₹ 47,250	-31.85 -79625.00	24.18	4 10,000	-3 -7,500	0 0
12 Nov	405.90	50.75 ₹ 1,26,875	-37.1 -92750.00	-	0 0	0 0	0 0
6 Nov	385.20	50.75 ₹ 1,26,875	-37.1 -92750.00	-	0 0	3 7,500	0 0

For Biocon Limited. - strike price 430 expiring on 30DEC2025

Delta for 430 PE is -

Historical price for 430 PE is as follows

On 12 Dec BIOCON was trading at 386.35. The strike last trading price was 45, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 45, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 45, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 45, which was 4.15 higher than the previous day. The implied volatity was -, 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 45, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 40.85, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 40.85, which was 18.35 higher than the previous day. The implied volatity was 30.05, the open interest changed by -25 which decreased total open position to 56

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 22.4, which was -12.05 lower than the previous day. The implied volatity was 27.71, the open interest changed by -16 which decreased total open position to 80

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 34.45, which was 3.05 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 34.45, which was 3.05 higher than the previous day. The implied volatity was 24.91, the open interest changed by 0 which decreased total open position to 96

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 31.9, which was 0.35 higher than the previous day. The implied volatity was 28.60, the open interest changed by 1 which increased total open position to 96

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 31.55, which was -1.35 lower than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 95

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 32.9, which was -4.8 lower than the previous day. The implied volatity was 30.68, the open interest changed by 0 which decreased total open position to 95

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 37.7, which was 3.95 higher than the previous day. The implied volatity was 29.35, the open interest changed by 3 which increased total open position to 105

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 33.75, which was -1.25 lower than the previous day. The implied volatity was 18.56, the open interest changed by 0 which decreased total open position to 100

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 35, which was -1.05 lower than the previous day. The implied volatity was 32.63, the open interest changed by -2 which decreased total open position to 100

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 36.05, which was 11.15 higher than the previous day. The implied volatity was 31.29, the open interest changed by -1 which decreased total open position to 102

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 24.9, which was 7 higher than the previous day. The implied volatity was 28.75, the open interest changed by 6 which increased total open position to 103

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 17.85, which was -0.4 lower than the previous day. The implied volatity was 28.03, the open interest changed by 83 which increased total open position to 97

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 18, which was -3.25 lower than the previous day. The implied volatity was 29.17, the open interest changed by 2 which increased total open position to 5

On 14 Nov BIOCON was trading at 411.15. The strike last trading price was 21.25, which was 2.35 higher than the previous day. The implied volatity was 23.16, the open interest changed by 1 which increased total open position to 2

On 13 Nov BIOCON was trading at 417.00. The strike last trading price was 18.9, which was -31.85 lower than the previous day. The implied volatity was 24.18, the open interest changed by -3 which decreased total open position to 0

On 12 Nov BIOCON was trading at 405.90. The strike last trading price was 50.75, which was -37.1 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 50.75, which was -37.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased 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