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 450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	384.90	0.25 ₹ 625	-0.05 -125.00	-	50 1,25,000	-9 -22,500	795 19,87,500
16 Dec	384.90	0.25 ₹ 625	-0.05 -125.00	38.97	50 1,25,000	-10 -25,000	795 19,87,500
15 Dec	390.65	0.25 ₹ 625	-0.1 -250.00	34.25	176 4,40,000	-32 -80,000	807 20,17,500
12 Dec	386.35	0.35 ₹ 875	0.05 125.00	35.20	84 2,10,000	-32 -80,000	842 21,05,000
11 Dec	381.75	0.3 ₹ 750	-0.05 -125.00	34.96	89 2,22,500	3 7,500	874 21,85,000
10 Dec	379.15	0.35 ₹ 875	-0.05 -125.00	37.03	126 3,15,000	-17 -42,500	871 21,77,500
9 Dec	383.65	0.4 ₹ 1,000	-0.1 -250.00	34.13	193 4,82,500	-33 -82,500	888 22,20,000
8 Dec	383.80	0.5 ₹ 1,250	-0.3 -750.00	35.69	636 15,90,000	6 15,000	907 22,67,500
5 Dec	392.65	0.8 ₹ 2,000	0.05 125.00	31.32	369 9,22,500	15 37,500	887 22,17,500
4 Dec	388.35	0.65 ₹ 1,625	-1.15 -2875.00	31.30	1,965 49,12,500	230 5,75,000	868 21,70,000
3 Dec	410.00	1.85 ₹ 4,625	0.95 2375.00	26.85	1,467 36,67,500	174 4,35,000	649 16,22,500
2 Dec	399.00	1 ₹ 2,500	0.35 875.00	26.62	171 4,27,500	9 22,500	476 11,90,000
1 Dec	394.50	0.65 ₹ 1,625	-0.25 -625.00	26.83	203 5,07,500	13 32,500	475 11,87,500
28 Nov	398.35	0.85 ₹ 2,125	-0.25 -625.00	24.85	207 5,17,500	79 1,97,500	463 11,57,500
27 Nov	399.65	1.05 ₹ 2,625	0 0.00	25.21	151 3,77,500	15 37,500	384 9,60,000
26 Nov	398.45	1 ₹ 2,500	0 0.00	24.96	145 3,62,500	62 1,55,000	369 9,22,500

25 Nov	393.25	1 ₹ 2,500	-0.35 -875.00	27.44	107 2,67,500	14 35,000	304 7,60,000
24 Nov	395.25	1.3 ₹ 3,250	-0.4 -1000.00	28.19	235 5,87,500	-11 -27,500	290 7,25,000
21 Nov	396.85	1.7 ₹ 4,250	-0.1 -250.00	26.88	166 4,15,000	32 80,000	301 7,52,500
20 Nov	395.15	1.75 ₹ 4,375	-2.3 -5750.00	27.63	379 9,47,500	40 1,00,000	265 6,62,500
19 Nov	410.10	4.15 ₹ 10,375	-3 -7500.00	27.90	348 8,70,000	40 1,00,000	225 5,62,500
18 Nov	421.60	7.1 ₹ 17,750	-0.75 -1875.00	27.53	149 3,72,500	42 1,05,000	187 4,67,500
17 Nov	420.95	8.3 ₹ 20,750	3 7500.00	28.73	106 2,65,000	20 50,000	133 3,32,500
14 Nov	411.15	5.6 ₹ 14,000	-1.4 -3500.00	28.55	204 5,10,000	68 1,70,000	113 2,82,500
13 Nov	417.00	6.8 ₹ 17,000	1.95 4875.00	28.00	131 3,27,500	30 75,000	46 1,15,000
12 Nov	405.90	5 ₹ 12,500	1.55 3875.00	29.69	21 52,500	16 40,000	16 40,000

For Biocon Limited. - strike price 450 expiring on 30DEC2025

Delta for 450 CE is -

Historical price for 450 CE is as follows

On 17 Dec BIOCON was trading at 384.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 795

On 16 Dec BIOCON was trading at 384.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 38.97, the open interest changed by -10 which decreased total open position to 795

On 15 Dec BIOCON was trading at 390.65. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 34.25, the open interest changed by -32 which decreased total open position to 807

On 12 Dec BIOCON was trading at 386.35. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 35.20, the open interest changed by -32 which decreased total open position to 842

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 34.96, the open interest changed by 3 which increased total open position to 874

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 37.03, the open interest changed by -17 which decreased total open position to 871

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 34.13, the open interest changed by -33 which decreased total open position to 888

On 8 Dec BIOCON was trading at 383.80. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 35.69, the open interest changed by 6 which increased total open position to 907

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 31.32, the open interest changed by 15 which increased total open position to 887

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 0.65, which was -1.15 lower than the previous day. The implied volatity was 31.30, the open interest changed by 230 which increased total open position to 868

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 1.85, which was 0.95 higher than the previous day. The implied volatity was 26.85, the open interest changed by 174 which increased total open position to 649

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was 26.62, the open interest changed by 9 which increased total open position to 476

On 1 Dec BIOCON was trading at 394.50. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 26.83, the open interest changed by 13 which increased total open position to 475

On 28 Nov BIOCON was trading at 398.35. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 24.85, the open interest changed by 79 which increased total open position to 463

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 25.21, the open interest changed by 15 which increased total open position to 384

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 24.96, the open interest changed by 62 which increased total open position to 369

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 27.44, the open interest changed by 14 which increased total open position to 304

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 28.19, the open interest changed by -11 which decreased total open position to 290

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 1.7, which was -0.1 lower than the previous day. The implied volatity was 26.88, the open interest changed by 32 which increased total open position to 301

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 1.75, which was -2.3 lower than the previous day. The implied volatity was 27.63, the open interest changed by 40 which increased total open position to 265

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 4.15, which was -3 lower than the previous day. The implied volatity was 27.90, the open interest changed by 40 which increased total open position to 225

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 7.1, which was -0.75 lower than the previous day. The implied volatity was 27.53, the open interest changed by 42 which increased total open position to 187

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 8.3, which was 3 higher than the previous day. The implied volatity was 28.73, the open interest changed by 20 which increased total open position to 133

On 14 Nov BIOCON was trading at 411.15. The strike last trading price was 5.6, which was -1.4 lower than the previous day. The implied volatity was 28.55, the open interest changed by 68 which increased total open position to 113

On 13 Nov BIOCON was trading at 417.00. The strike last trading price was 6.8, which was 1.95 higher than the previous day. The implied volatity was 28.00, the open interest changed by 30 which increased total open position to 46

On 12 Nov BIOCON was trading at 405.90. The strike last trading price was 5, which was 1.55 higher than the previous day. The implied volatity was 29.69, the open interest changed by 16 which increased total open position to 16

BIOCON 30DEC2025 450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	384.90	61 ₹ 1,52,500	1.45 3625.00	-	0 0	0 0	68 1,70,000
16 Dec	384.90	61 ₹ 1,52,500	1.45 3625.00	-	0 0	0 0	68 1,70,000
15 Dec	390.65	61 ₹ 1,52,500	1.45 3625.00	-	0 0	0 0	0 0
12 Dec	386.35	61 ₹ 1,52,500	1.45 3625.00	-	1 2,500	0 0	67 1,67,500
11 Dec	381.75	59.55 ₹ 1,48,875	-1.45 -3625.00	-	0 0	0 0	67 1,67,500
10 Dec	379.15	59.55 ₹ 1,48,875	-1.45 -3625.00	-	0 0	0 0	67 1,67,500
9 Dec	383.65	59.55 ₹ 1,48,875	-1.45 -3625.00	-	0 0	1 2,500	0 0
8 Dec	383.80	59.55 ₹ 1,48,875	-1.45 -3625.00	-	1 2,500	0 0	66 1,65,000
5 Dec	392.65	61 ₹ 1,52,500	21.45 53625.00	-	0 0	1 2,500	0 0
4 Dec	388.35	61 ₹ 1,52,500	21.45 53625.00	40.70	17 42,500	0 0	65 1,62,500
3 Dec	410.00	39.55 ₹ 98,875	-6.2 -15500.00	32.29	35 87,500	5 12,500	64 1,60,000
2 Dec	399.00	45.75 ₹ 1,14,375	-4.75 -11875.00	-	0 0	0 0	0 0
1 Dec	394.50	45.75 ₹ 1,14,375	-4.75 -11875.00	-	0 0	0 0	0 0
28 Nov	398.35	45.75 ₹ 1,14,375	-4.75 -11875.00	-	0 0	1 2,500	0 0
27 Nov	399.65	45.75 ₹ 1,14,375	-4.75 -11875.00	-	1 2,500	0 0	58 1,45,000
26 Nov	398.45	50.5 ₹ 1,26,250	-2.5 -6250.00	35.50	1 2,500	0 0	57 1,42,500
25 Nov	393.25	53 ₹ 1,32,500	2.5 6250.00	-	0 0	16 40,000	0 0
24 Nov	395.25	53 ₹ 1,32,500	2.5 6250.00	21.74	29 72,500	12 30,000	53 1,32,500
21 Nov	396.85	50.5 ₹ 1,26,250	-3.3 -8250.00	30.44	7 17,500	3 7,500	41 1,02,500
20 Nov	395.15	53.8 ₹ 1,34,500	13.7 34250.00	35.30	30 75,000	18 45,000	39 97,500
19 Nov	410.10	40.1 ₹ 1,00,250	6.95 17375.00	29.85	21 52,500	17 42,500	20 50,000
18 Nov	421.60	33.15 ₹ 82,875	-9.35 -23375.00	33.02	2 5,000	1 2,500	2 5,000
17 Nov	420.95	42.5 ₹ 1,06,250	-63.15 -157875.00	-	0 0	0 0	0 0
14 Nov	411.15	42.5 ₹ 1,06,250	-63.15 -157875.00	-	0 0	0 0	0 0
13 Nov	417.00	42.5 ₹ 1,06,250	-63.15 -157875.00	-	0 0	1 2,500	0 0
12 Nov	405.90	42.5 ₹ 1,06,250	-63.15 -157875.00	27.02	1 2,500	0 0	0 0

For Biocon Limited. - strike price 450 expiring on 30DEC2025

Delta for 450 PE is -

Historical price for 450 PE is as follows

On 17 Dec BIOCON was trading at 384.90. The strike last trading price was 61, 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 68

On 16 Dec BIOCON was trading at 384.90. The strike last trading price was 61, 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 68

On 15 Dec BIOCON was trading at 390.65. The strike last trading price was 61, 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 12 Dec BIOCON was trading at 386.35. The strike last trading price was 61, 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 67

On 11 Dec BIOCON was trading at 381.75. The strike last trading price was 59.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 10 Dec BIOCON was trading at 379.15. The strike last trading price was 59.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 9 Dec BIOCON was trading at 383.65. The strike last trading price was 59.55, which was -1.45 lower 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 59.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 61, which was 21.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec BIOCON was trading at 388.35. The strike last trading price was 61, which was 21.45 higher than the previous day. The implied volatity was 40.70, the open interest changed by 0 which decreased total open position to 65

On 3 Dec BIOCON was trading at 410.00. The strike last trading price was 39.55, which was -6.2 lower than the previous day. The implied volatity was 32.29, the open interest changed by 5 which increased total open position to 64

On 2 Dec BIOCON was trading at 399.00. The strike last trading price was 45.75, which was -4.75 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 45.75, which was -4.75 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 45.75, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov BIOCON was trading at 399.65. The strike last trading price was 45.75, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 26 Nov BIOCON was trading at 398.45. The strike last trading price was 50.5, which was -2.5 lower than the previous day. The implied volatity was 35.50, the open interest changed by 0 which decreased total open position to 57

On 25 Nov BIOCON was trading at 393.25. The strike last trading price was 53, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 24 Nov BIOCON was trading at 395.25. The strike last trading price was 53, which was 2.5 higher than the previous day. The implied volatity was 21.74, the open interest changed by 12 which increased total open position to 53

On 21 Nov BIOCON was trading at 396.85. The strike last trading price was 50.5, which was -3.3 lower than the previous day. The implied volatity was 30.44, the open interest changed by 3 which increased total open position to 41

On 20 Nov BIOCON was trading at 395.15. The strike last trading price was 53.8, which was 13.7 higher than the previous day. The implied volatity was 35.30, the open interest changed by 18 which increased total open position to 39

On 19 Nov BIOCON was trading at 410.10. The strike last trading price was 40.1, which was 6.95 higher than the previous day. The implied volatity was 29.85, the open interest changed by 17 which increased total open position to 20

On 18 Nov BIOCON was trading at 421.60. The strike last trading price was 33.15, which was -9.35 lower than the previous day. The implied volatity was 33.02, the open interest changed by 1 which increased total open position to 2

On 17 Nov BIOCON was trading at 420.95. The strike last trading price was 42.5, which was -63.15 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 42.5, which was -63.15 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 42.5, which was -63.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov BIOCON was trading at 405.90. The strike last trading price was 42.5, which was -63.15 lower than the previous day. The implied volatity was 27.02, 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