BIOCON

Biocon Limited.

384.9 -5.75 (-1.47%)

L: 383.9 H: 391.9

Back to Option Chain

Historical option data for BIOCON
17 Dec 2025 09:01 AM 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 440 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	384.90	0.3 ₹ 750	-0.15 -375.00	-	74 1,85,000	8 20,000	842 21,05,000
16 Dec	384.90	0.3 ₹ 750	-0.15 -375.00	35.23	74 1,85,000	5 12,500	842 21,05,000
15 Dec	390.65	0.45 ₹ 1,125	0 0.00	32.80	132 3,30,000	-4 -10,000	836 20,90,000
12 Dec	386.35	0.45 ₹ 1,125	0 0.00	32.42	161 4,02,500	-62 -1,55,000	842 21,05,000
11 Dec	381.75	0.45 ₹ 1,125	0 0.00	33.03	144 3,60,000	-16 -40,000	906 22,65,000
10 Dec	379.15	0.45 ₹ 1,125	-0.2 -500.00	34.40	152 3,80,000	-39 -97,500	922 23,05,000
9 Dec	383.65	0.65 ₹ 1,625	0 0.00	32.85	363 9,07,500	-32 -80,000	962 24,05,000
8 Dec	383.80	0.7 ₹ 1,750	-0.5 -1250.00	33.70	900 22,50,000	-90 -2,25,000	993 24,82,500
5 Dec	392.65	1.2 ₹ 3,000	0.05 125.00	29.77	510 12,75,000	-13 -32,500	1,087 27,17,500
4 Dec	388.35	1.05 ₹ 2,625	-2 -5000.00	30.33	2,241 56,02,500	364 9,10,000	1,098 27,45,000
3 Dec	410.00	3.15 ₹ 7,875	1.55 3875.00	26.05	1,475 36,87,500	11 27,500	734 18,35,000
2 Dec	399.00	1.8 ₹ 4,500	0.6 1500.00	26.21	483 12,07,500	45 1,12,500	728 18,20,000
1 Dec	394.50	1.2 ₹ 3,000	-0.35 -875.00	26.46	112 2,80,000	4 10,000	683 17,07,500
28 Nov	398.35	1.5 ₹ 3,750	-0.5 -1250.00	24.25	190 4,75,000	68 1,70,000	679 16,97,500

27 Nov	399.65	1.9 ₹ 4,750	0.15 375.00	25.01	266 6,65,000	67 1,67,500	611 15,27,500
26 Nov	398.45	1.7 ₹ 4,250	0.15 375.00	24.31	139 3,47,500	12 30,000	546 13,65,000
25 Nov	393.25	1.55 ₹ 3,875	-0.55 -1375.00	26.49	120 3,00,000	1 2,500	534 13,35,000
24 Nov	395.25	2.05 ₹ 5,125	-0.6 -1500.00	27.61	160 4,00,000	29 72,500	531 13,27,500
21 Nov	396.85	2.6 ₹ 6,500	-0.1 -250.00	26.16	516 12,90,000	102 2,55,000	502 12,55,000
20 Nov	395.15	2.7 ₹ 6,750	-3.3 -8250.00	27.14	720 18,00,000	96 2,40,000	399 9,97,500
19 Nov	410.10	5.9 ₹ 14,750	-4.25 -10625.00	27.18	293 7,32,500	53 1,32,500	302 7,55,000
18 Nov	421.60	10 ₹ 25,000	-0.65 -1625.00	27.26	182 4,55,000	27 67,500	248 6,20,000
17 Nov	420.95	11.5 ₹ 28,750	3.85 9625.00	28.66	304 7,60,000	35 87,500	200 5,00,000
14 Nov	411.15	7.65 ₹ 19,125	-2 -5000.00	27.87	220 5,50,000	66 1,65,000	165 4,12,500
13 Nov	417.00	9.55 ₹ 23,875	2.7 6750.00	27.95	327 8,17,500	55 1,37,500	96 2,40,000
12 Nov	405.90	6.85 ₹ 17,125	4.05 10125.00	29.20	89 2,22,500	39 97,500	40 1,00,000

For Biocon Limited. - strike price 440 expiring on 30DEC2025

Delta for 440 CE is -

Historical price for 440 CE is as follows

On 17 Dec BIOCON was trading at 384.90. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 842

On 16 Dec BIOCON was trading at 384.90. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 35.23, the open interest changed by 5 which increased total open position to 842

On 15 Dec BIOCON was trading at 390.65. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 32.80, the open interest changed by -4 which decreased total open position to 836

On 12 Dec BIOCON was trading at 386.35. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 32.42, the open interest changed by -62 which decreased total open position to 842

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 33.03, the open interest changed by -16 which decreased total open position to 906

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 34.40, the open interest changed by -39 which decreased total open position to 922

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 32.85, the open interest changed by -32 which decreased total open position to 962

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 0.7, which was -0.5 lower than the previous day. The implied volatity was 33.70, the open interest changed by -90 which decreased total open position to 993

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 29.77, the open interest changed by -13 which decreased total open position to 1087

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 1.05, which was -2 lower than the previous day. The implied volatity was 30.33, the open interest changed by 364 which increased total open position to 1098

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 3.15, which was 1.55 higher than the previous day. The implied volatity was 26.05, the open interest changed by 11 which increased total open position to 734

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 1.8, which was 0.6 higher than the previous day. The implied volatity was 26.21, the open interest changed by 45 which increased total open position to 728

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 26.46, the open interest changed by 4 which increased total open position to 683

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 24.25, the open interest changed by 68 which increased total open position to 679

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was 25.01, the open interest changed by 67 which increased total open position to 611

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was 24.31, the open interest changed by 12 which increased total open position to 546

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 26.49, the open interest changed by 1 which increased total open position to 534

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 2.05, which was -0.6 lower than the previous day. The implied volatity was 27.61, the open interest changed by 29 which increased total open position to 531

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 2.6, which was -0.1 lower than the previous day. The implied volatity was 26.16, the open interest changed by 102 which increased total open position to 502

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 2.7, which was -3.3 lower than the previous day. The implied volatity was 27.14, the open interest changed by 96 which increased total open position to 399

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 5.9, which was -4.25 lower than the previous day. The implied volatity was 27.18, the open interest changed by 53 which increased total open position to 302

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 10, which was -0.65 lower than the previous day. The implied volatity was 27.26, the open interest changed by 27 which increased total open position to 248

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 11.5, which was 3.85 higher than the previous day. The implied volatity was 28.66, the open interest changed by 35 which increased total open position to 200

On 14 Nov BIOCON was trading at 411.15. The strike last trading price was 7.65, which was -2 lower than the previous day. The implied volatity was 27.87, the open interest changed by 66 which increased total open position to 165

On 13 Nov BIOCON was trading at 417.00. The strike last trading price was 9.55, which was 2.7 higher than the previous day. The implied volatity was 27.95, the open interest changed by 55 which increased total open position to 96

On 12 Nov BIOCON was trading at 405.90. The strike last trading price was 6.85, which was 4.05 higher than the previous day. The implied volatity was 29.20, the open interest changed by 39 which increased total open position to 40

BIOCON 30DEC2025 440 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	384.90	57.5 ₹ 1,43,750	5.1 12750.00	-	0 0	0 0	66 1,65,000
16 Dec	384.90	57.5 ₹ 1,43,750	5.1 12750.00	-	0 0	0 0	66 1,65,000
15 Dec	390.65	57.5 ₹ 1,43,750	5.1 12750.00	-	0 0	0 0	0 0
12 Dec	386.35	57.5 ₹ 1,43,750	5.1 12750.00	-	0 0	0 0	66 1,65,000
11 Dec	381.75	57.5 ₹ 1,43,750	5.1 12750.00	-	0 0	0 0	66 1,65,000
10 Dec	379.15	57.5 ₹ 1,43,750	5.1 12750.00	-	2 5,000	0 0	66 1,65,000
9 Dec	383.65	52.4 ₹ 1,31,000	-1.85 -4625.00	-	4 10,000	0 0	66 1,65,000
8 Dec	383.80	54.25 ₹ 1,35,625	10.4 26000.00	-	6 15,000	1 2,500	66 1,65,000
5 Dec	392.65	44 ₹ 1,10,000	3.2 8000.00	-	0 0	0 0	0 0
4 Dec	388.35	44 ₹ 1,10,000	3.2 8000.00	-	0 0	0 0	0 0
3 Dec	410.00	44 ₹ 1,10,000	3.2 8000.00	-	0 0	0 0	0 0
2 Dec	399.00	44 ₹ 1,10,000	3.2 8000.00	-	0 0	15 37,500	0 0
1 Dec	394.50	44 ₹ 1,10,000	3.2 8000.00	27.94	33 82,500	15 37,500	65 1,62,500
28 Nov	398.35	40.8 ₹ 1,02,000	-4.7 -11750.00	-	0 0	35 87,500	0 0
27 Nov	399.65	40.8 ₹ 1,02,000	-4.7 -11750.00	33.02	42 1,05,000	35 87,500	50 1,25,000
26 Nov	398.45	45.5 ₹ 1,13,750	3.5 8750.00	-	0 0	3 7,500	0 0
25 Nov	393.25	45.5 ₹ 1,13,750	3.5 8750.00	26.26	3 7,500	1 2,500	13 32,500
24 Nov	395.25	42 ₹ 1,05,000	-2.25 -5625.00	-	12 30,000	9 22,500	11 27,500
21 Nov	396.85	44.25 ₹ 1,10,625	19.95 49875.00	-	0 0	0 0	0 0
20 Nov	395.15	44.25 ₹ 1,10,625	19.95 49875.00	31.89	2 5,000	-1 -2,500	1 2,500
19 Nov	410.10	24.3 ₹ 60,750	-3.2 -8000.00	-	0 0	1 2,500	0 0
18 Nov	421.60	24.3 ₹ 60,750	-3.2 -8000.00	28.96	3 7,500	0 0	1 2,500
17 Nov	420.95	27.5 ₹ 68,750	-69.15 -172875.00	-	0 0	0 0	0 0
14 Nov	411.15	27.5 ₹ 68,750	-69.15 -172875.00	-	0 0	1 2,500	0 0
13 Nov	417.00	27.5 ₹ 68,750	-69.15 -172875.00	28.09	1 2,500	0 0	0 0
12 Nov	405.90	96.65 ₹ 2,41,625	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 440 expiring on 30DEC2025

Delta for 440 PE is -

Historical price for 440 PE is as follows

On 17 Dec BIOCON was trading at 384.90. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 16 Dec BIOCON was trading at 384.90. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 15 Dec BIOCON was trading at 390.65. The strike last trading price was 57.5, which was 5.1 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 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 52.4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 54.25, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 66

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 44, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 44, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 44, which was 3.2 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 44, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 44, which was 3.2 higher than the previous day. The implied volatity was 27.94, the open interest changed by 15 which increased total open position to 65

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 40.8, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 0

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 40.8, which was -4.7 lower than the previous day. The implied volatity was 33.02, the open interest changed by 35 which increased total open position to 50

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 45.5, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 45.5, which was 3.5 higher than the previous day. The implied volatity was 26.26, the open interest changed by 1 which increased total open position to 13

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 42, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 11

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 44.25, which was 19.95 higher 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 44.25, which was 19.95 higher than the previous day. The implied volatity was 31.89, the open interest changed by -1 which decreased total open position to 1

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 24.3, which was -3.2 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 24.3, which was -3.2 lower than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 1

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 27.5, which was -69.15 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 27.5, which was -69.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov BIOCON was trading at 417.00. The strike last trading price was 27.5, which was -69.15 lower than the previous day. The implied volatity was 28.09, 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 96.65, 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