BIOCON

Biocon Limited.

390.65 +4.30 (1.11%)

L: 383.55 H: 391.6

Back to Option Chain

Historical option data for BIOCON
15 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 435 CE
Delta: 0.05 Vega: 0.08 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	390.65	0.5 ₹ 1,250	-0.05 -125.00	30.81	33 82,500	5 12,500	232 5,80,000
12 Dec	386.35	0.55 ₹ 1,375	0 0.00	31.25	216 5,40,000	7 17,500	227 5,67,500
11 Dec	381.75	0.55 ₹ 1,375	0.05 125.00	31.96	25 62,500	1 2,500	220 5,50,000
10 Dec	379.15	0.5 ₹ 1,250	-0.3 -750.00	32.26	21 52,500	-4 -10,000	219 5,47,500
9 Dec	383.65	0.75 ₹ 1,875	-0.1 -250.00	31.50	167 4,17,500	-55 -1,37,500	222 5,55,000
8 Dec	383.80	0.8 ₹ 2,000	-0.8 -2000.00	32.37	357 8,92,500	-108 -2,70,000	277 6,92,500
5 Dec	392.65	1.55 ₹ 3,875	0.15 375.00	29.34	122 3,05,000	-16 -40,000	384 9,60,000
4 Dec	388.35	1.25 ₹ 3,125	-2.65 -6625.00	29.33	636 15,90,000	31 77,500	400 10,00,000
3 Dec	410.00	4 ₹ 10,000	1.8 4500.00	25.59	558 13,95,000	69 1,72,500	368 9,20,000
2 Dec	399.00	2.25 ₹ 5,625	0.75 1875.00	25.50	121 3,02,500	10 25,000	299 7,47,500

1 Dec	394.50	1.5 ₹ 3,750	-0.4 -1000.00	25.76	31 77,500	8 20,000	289 7,22,500
28 Nov	398.35	1.9 ₹ 4,750	-0.6 -1500.00	23.64	275 6,87,500	202 5,05,000	281 7,02,500
27 Nov	399.65	2.45 ₹ 6,125	0.15 375.00	24.68	36 90,000	9 22,500	78 1,95,000
26 Nov	398.45	2.3 ₹ 5,750	0.3 750.00	24.31	72 1,80,000	-2 -5,000	69 1,72,500
25 Nov	393.25	2.05 ₹ 5,125	-0.6 -1500.00	26.46	41 1,02,500	-5 -12,500	68 1,70,000
24 Nov	395.25	2.55 ₹ 6,375	-0.65 -1625.00	27.26	31 77,500	5 12,500	72 1,80,000
21 Nov	396.85	3.25 ₹ 8,125	-0.05 -125.00	25.91	42 1,05,000	7 17,500	65 1,62,500
20 Nov	395.15	3.35 ₹ 8,375	-3.75 -9375.00	26.93	84 2,10,000	40 1,00,000	58 1,45,000
19 Nov	410.10	7.1 ₹ 17,750	-4.75 -11875.00	26.99	29 72,500	10 25,000	18 45,000
18 Nov	421.60	11.85 ₹ 29,625	0.9 2250.00	27.26	14 35,000	5 12,500	8 20,000
17 Nov	420.95	10.95 ₹ 27,375	0.6 1500.00	24.33	3 7,500	2 5,000	3 7,500
14 Nov	411.15	10.35 ₹ 25,875	5.15 12875.00	30.16	1 2,500	0 0	0 0
13 Nov	417.00	5.2 ₹ 13,000	0 0.00	2.69	0 0	0 0	0 0
12 Nov	405.90	5.2 ₹ 13,000	0 0.00	4.76	0 0	0 0	0 0

For Biocon Limited. - strike price 435 expiring on 30DEC2025

Delta for 435 CE is 0.05

Historical price for 435 CE is as follows

On 15 Dec BIOCON was trading at 390.65. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 30.81, the open interest changed by 5 which increased total open position to 232

On 12 Dec BIOCON was trading at 386.35. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 31.25, the open interest changed by 7 which increased total open position to 227

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 31.96, the open interest changed by 1 which increased total open position to 220

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 32.26, the open interest changed by -4 which decreased total open position to 219

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 31.50, the open interest changed by -55 which decreased total open position to 222

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 0.8, which was -0.8 lower than the previous day. The implied volatity was 32.37, the open interest changed by -108 which decreased total open position to 277

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 29.34, the open interest changed by -16 which decreased total open position to 384

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 1.25, which was -2.65 lower than the previous day. The implied volatity was 29.33, the open interest changed by 31 which increased total open position to 400

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 4, which was 1.8 higher than the previous day. The implied volatity was 25.59, the open interest changed by 69 which increased total open position to 368

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 2.25, which was 0.75 higher than the previous day. The implied volatity was 25.50, the open interest changed by 10 which increased total open position to 299

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 1.5, which was -0.4 lower than the previous day. The implied volatity was 25.76, the open interest changed by 8 which increased total open position to 289

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 1.9, which was -0.6 lower than the previous day. The implied volatity was 23.64, the open interest changed by 202 which increased total open position to 281

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was 24.68, the open interest changed by 9 which increased total open position to 78

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 2.3, which was 0.3 higher than the previous day. The implied volatity was 24.31, the open interest changed by -2 which decreased total open position to 69

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 2.05, which was -0.6 lower than the previous day. The implied volatity was 26.46, the open interest changed by -5 which decreased total open position to 68

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was 27.26, the open interest changed by 5 which increased total open position to 72

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 3.25, which was -0.05 lower than the previous day. The implied volatity was 25.91, the open interest changed by 7 which increased total open position to 65

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 3.35, which was -3.75 lower than the previous day. The implied volatity was 26.93, the open interest changed by 40 which increased total open position to 58

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 7.1, which was -4.75 lower than the previous day. The implied volatity was 26.99, the open interest changed by 10 which increased total open position to 18

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 11.85, which was 0.9 higher than the previous day. The implied volatity was 27.26, the open interest changed by 5 which increased total open position to 8

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 10.95, which was 0.6 higher than the previous day. The implied volatity was 24.33, the open interest changed by 2 which increased total open position to 3

On 14 Nov BIOCON was trading at 411.15. The strike last trading price was 10.35, which was 5.15 higher than the previous day. The implied volatity was 30.16, 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 5.2, which was 0 lower than the previous day. The implied volatity was 2.69, 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 5.2, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0

BIOCON 30DEC2025 435 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	390.65	49.8 ₹ 1,24,500	4.45 11125.00	-	0 0	0 0	0 0
12 Dec	386.35	49.8 ₹ 1,24,500	4.45 11125.00	-	0 0	0 0	6 15,000
11 Dec	381.75	49.8 ₹ 1,24,500	4.45 11125.00	-	0 0	0 0	6 15,000
10 Dec	379.15	49.8 ₹ 1,24,500	4.45 11125.00	-	0 0	0 0	6 15,000
9 Dec	383.65	49.8 ₹ 1,24,500	4.45 11125.00	34.65	3 7,500	1 2,500	7 17,500
8 Dec	383.80	45.35 ₹ 1,13,375	0.5 1250.00	-	2 5,000	-1 -2,500	6 15,000
5 Dec	392.65	44.85 ₹ 1,12,125	8.85 22125.00	-	0 0	5 12,500	0 0
4 Dec	388.35	44.85 ₹ 1,12,125	8.85 22125.00	27.02	9 22,500	4 10,000	6 15,000
3 Dec	410.00	36 ₹ 90,000	12.9 32250.00	-	0 0	0 0	0 0
2 Dec	399.00	36 ₹ 90,000	12.9 32250.00	-	0 0	0 0	0 0
1 Dec	394.50	36 ₹ 90,000	12.9 32250.00	-	0 0	0 0	0 0
28 Nov	398.35	36 ₹ 90,000	12.9 32250.00	-	0 0	0 0	0 0
27 Nov	399.65	36 ₹ 90,000	12.9 32250.00	-	0 0	0 0	0 0
26 Nov	398.45	36 ₹ 90,000	12.9 32250.00	-	0 0	0 0	0 0
25 Nov	393.25	36 ₹ 90,000	12.9 32250.00	-	0 0	1 2,500	0 0
24 Nov	395.25	36 ₹ 90,000	12.9 32250.00	-	1 2,500	0 0	1 2,500
21 Nov	396.85	23.1 ₹ 57,750	-46.75 -116875.00	-	0 0	0 0	0 0
20 Nov	395.15	23.1 ₹ 57,750	-46.75 -116875.00	-	0 0	0 0	0 0
19 Nov	410.10	23.1 ₹ 57,750	-46.75 -116875.00	-	0 0	1 2,500	0 0
18 Nov	421.60	23.1 ₹ 57,750	-46.75 -116875.00	32.27	1 2,500	0 0	0 0
17 Nov	420.95	69.85 ₹ 1,74,625	0 0.00	-	0 0	0 0	0 0
14 Nov	411.15	69.85 ₹ 1,74,625	0 0.00	-	0 0	0 0	0 0
13 Nov	417.00	69.85 ₹ 1,74,625	0 0.00	-	0 0	0 0	0 0
12 Nov	405.90	69.85 ₹ 1,74,625	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 435 expiring on 30DEC2025

Delta for 435 PE is -

Historical price for 435 PE is as follows

On 15 Dec BIOCON was trading at 390.65. The strike last trading price was 49.8, which was 4.45 higher 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 49.8, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 49.8, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 49.8, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 49.8, which was 4.45 higher than the previous day. The implied volatity was 34.65, the open interest changed by 1 which increased total open position to 7

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 45.35, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 44.85, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 44.85, which was 8.85 higher than the previous day. The implied volatity was 27.02, the open interest changed by 4 which increased total open position to 6

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 36, which was 12.9 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 36, which was 12.9 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 36, which was 12.9 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 36, which was 12.9 higher 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 36, which was 12.9 higher 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 36, which was 12.9 higher 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 36, which was 12.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 36, which was 12.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 23.1, which was -46.75 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 23.1, which was -46.75 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 23.1, which was -46.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 23.1, which was -46.75 lower than the previous day. The implied volatity was 32.27, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 69.85, 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 69.85, 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 69.85, 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 69.85, 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