BIOCON

Biocon Limited.

386.1 +1.20 (0.31%)

L: 383.75 H: 388.7

Back to Option Chain

Historical option data for BIOCON
17 Dec 2025 04:10 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 445 CE
Delta: 0.02 Vega: 0.03 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	386.10	0.15 ₹ 375	-0.15 -375.00	33.62	60 1,50,000	-26 -65,000	91 2,27,500
16 Dec	384.90	0.3 ₹ 750	-0.05 -125.00	37.69	5 12,500	-1 -2,500	119 2,97,500
15 Dec	390.65	0.35 ₹ 875	0 0.00	33.78	24 60,000	10 25,000	121 3,02,500

12 Dec	386.35	0.35 ₹ 875	0 0.00	33.21	8 20,000	-1 -2,500	110 2,75,000
11 Dec	381.75	0.35 ₹ 875	-0.05 -125.00	33.74	12 30,000	-5 -12,500	114 2,85,000
10 Dec	379.15	0.4 ₹ 1,000	-0.15 -375.00	35.80	19 47,500	-4 -10,000	122 3,05,000
9 Dec	383.65	0.55 ₹ 1,375	0 0.00	33.95	40 1,00,000	-4 -10,000	124 3,10,000
8 Dec	383.80	0.55 ₹ 1,375	-0.35 -875.00	34.25	140 3,50,000	-7 -17,500	127 3,17,500
5 Dec	392.65	1 ₹ 2,500	0.1 250.00	30.71	81 2,02,500	-5 -12,500	133 3,32,500
4 Dec	388.35	0.9 ₹ 2,250	-1.4 -3500.00	31.39	307 7,67,500	-10 -25,000	135 3,37,500
3 Dec	410.00	2.4 ₹ 6,000	1.15 2875.00	26.23	168 4,20,000	28 70,000	141 3,52,500
2 Dec	399.00	1.3 ₹ 3,250	0.4 1000.00	26.17	16 40,000	5 12,500	112 2,80,000
1 Dec	394.50	0.9 ₹ 2,250	-0.15 -375.00	26.74	36 90,000	20 50,000	108 2,70,000
28 Nov	398.35	1.05 ₹ 2,625	-0.5 -1250.00	24.11	14 35,000	9 22,500	85 2,12,500
27 Nov	399.65	1.55 ₹ 3,875	0.15 375.00	25.70	27 67,500	12 30,000	76 1,90,000
26 Nov	398.45	1.4 ₹ 3,500	0.15 375.00	25.09	57 1,42,500	13 32,500	63 1,57,500
25 Nov	393.25	1.25 ₹ 3,125	-0.45 -1125.00	27.00	32 80,000	2 5,000	54 1,35,000
24 Nov	395.25	1.7 ₹ 4,250	-0.35 -875.00	28.20	4 10,000	2 5,000	52 1,30,000
21 Nov	396.85	2.1 ₹ 5,250	0.05 125.00	26.51	36 90,000	0 0	50 1,25,000
20 Nov	395.15	2.05 ₹ 5,125	-2.95 -7375.00	26.91	36 90,000	-1 -2,500	52 1,30,000
19 Nov	410.10	4.9 ₹ 12,250	-3.65 -9125.00	27.41	51 1,27,500	25 62,500	53 1,32,500
18 Nov	421.60	8.5 ₹ 21,250	0.4 1000.00	27.49	25 62,500	9 22,500	27 67,500
17 Nov	420.95	8.1 ₹ 20,250	1.6 4000.00	25.54	17 42,500	6 15,000	8 20,000
14 Nov	411.15	6.5 ₹ 16,250	-3.3 -8250.00	28.11	2 5,000	1 2,500	3 7,500
13 Nov	417.00	9.8 ₹ 24,500	5.8 14500.00	31.41	2 5,000	1 2,500	1 2,500
12 Nov	405.90	4 ₹ 10,000	0 0.00	6.48	0 0	0 0	0 0

For Biocon Limited. - strike price 445 expiring on 30DEC2025

Delta for 445 CE is 0.02

Historical price for 445 CE is as follows

On 17 Dec BIOCON was trading at 386.10. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 33.62, the open interest changed by -26 which decreased total open position to 91

On 16 Dec BIOCON was trading at 384.90. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 37.69, the open interest changed by -1 which decreased total open position to 119

On 15 Dec BIOCON was trading at 390.65. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 33.78, the open interest changed by 10 which increased total open position to 121

On 12 Dec BIOCON was trading at 386.35. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 33.21, the open interest changed by -1 which decreased total open position to 110

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 33.74, the open interest changed by -5 which decreased total open position to 114

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 35.80, the open interest changed by -4 which decreased total open position to 122

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 33.95, the open interest changed by -4 which decreased total open position to 124

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 34.25, the open interest changed by -7 which decreased total open position to 127

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 30.71, the open interest changed by -5 which decreased total open position to 133

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 0.9, which was -1.4 lower than the previous day. The implied volatity was 31.39, the open interest changed by -10 which decreased total open position to 135

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 2.4, which was 1.15 higher than the previous day. The implied volatity was 26.23, the open interest changed by 28 which increased total open position to 141

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 1.3, which was 0.4 higher than the previous day. The implied volatity was 26.17, the open interest changed by 5 which increased total open position to 112

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 26.74, the open interest changed by 20 which increased total open position to 108

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 1.05, which was -0.5 lower than the previous day. The implied volatity was 24.11, the open interest changed by 9 which increased total open position to 85

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 25.70, the open interest changed by 12 which increased total open position to 76

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 25.09, the open interest changed by 13 which increased total open position to 63

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 27.00, the open interest changed by 2 which increased total open position to 54

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 28.20, the open interest changed by 2 which increased total open position to 52

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 50

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 2.05, which was -2.95 lower than the previous day. The implied volatity was 26.91, the open interest changed by -1 which decreased total open position to 52

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 4.9, which was -3.65 lower than the previous day. The implied volatity was 27.41, the open interest changed by 25 which increased total open position to 53

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 8.5, which was 0.4 higher than the previous day. The implied volatity was 27.49, the open interest changed by 9 which increased total open position to 27

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 8.1, which was 1.6 higher than the previous day. The implied volatity was 25.54, the open interest changed by 6 which increased total open position to 8

On 14 Nov BIOCON was trading at 411.15. The strike last trading price was 6.5, which was -3.3 lower than the previous day. The implied volatity was 28.11, the open interest changed by 1 which increased total open position to 3

On 13 Nov BIOCON was trading at 417.00. The strike last trading price was 9.8, which was 5.8 higher than the previous day. The implied volatity was 31.41, 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 4, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0

BIOCON 30DEC2025 445 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	386.10	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
16 Dec	384.90	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
15 Dec	390.65	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
12 Dec	386.35	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
11 Dec	381.75	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
10 Dec	379.15	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
9 Dec	383.65	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
8 Dec	383.80	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
5 Dec	392.65	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
4 Dec	388.35	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
3 Dec	410.00	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
2 Dec	399.00	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
1 Dec	394.50	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
28 Nov	398.35	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
27 Nov	399.65	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
26 Nov	398.45	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
25 Nov	393.25	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
24 Nov	395.25	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
21 Nov	396.85	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
20 Nov	395.15	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
19 Nov	410.10	28.7 ₹ 71,750	-49.85 -124625.00	-	0 0	0 0	0 0
18 Nov	421.60	28.7 ₹ 71,750	-49.85 -124625.00	31.05	2 5,000	1 2,500	1 2,500
17 Nov	420.95	78.55 ₹ 1,96,375	0 0.00	-	0 0	0 0	0 0
14 Nov	411.15	78.55 ₹ 1,96,375	0 0.00	-	0 0	0 0	0 0
13 Nov	417.00	78.55 ₹ 1,96,375	0 0.00	-	0 0	0 0	0 0
12 Nov	405.90	78.55 ₹ 1,96,375	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 445 expiring on 30DEC2025

Delta for 445 PE is -

Historical price for 445 PE is as follows

On 17 Dec BIOCON was trading at 386.10. The strike last trading price was 28.7, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec BIOCON was trading at 384.90. The strike last trading price was 28.7, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec BIOCON was trading at 390.65. The strike last trading price was 28.7, which was -49.85 lower 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 28.7, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 28.7, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 28.7, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 28.7, which was -49.85 lower 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 28.7, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 28.7, which was -49.85 lower 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 28.7, which was -49.85 lower 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 28.7, which was -49.85 lower 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 28.7, which was -49.85 lower 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 28.7, which was -49.85 lower 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 28.7, which was -49.85 lower 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 28.7, which was -49.85 lower 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 28.7, which was -49.85 lower 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 28.7, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 28.7, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 28.7, which was -49.85 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 28.7, which was -49.85 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 28.7, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 28.7, which was -49.85 lower than the previous day. The implied volatity was 31.05, the open interest changed by 1 which increased total open position to 1

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 78.55, 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 78.55, 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 78.55, 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 78.55, 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