BIOCON

Biocon Limited.

338.9 -17.05 (-4.79%)

L: 337.7 H: 350.3

Back to Option Chain

Historical option data for BIOCON
25 Oct 2025 02:41 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 28-OCT-2025 355 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	359.50	6.65 ₹ 16,625	-2.25 -5625.00	-	57 1,42,500	-3 -7,500	150 3,75,000
18 Oct	356.15	6.7 ₹ 16,750	-1.75 -4375.00	-	762 19,05,000	-3 -7,500	267 6,67,500
15 Oct	351.85	6.7 ₹ 16,750	0.9 2250.00	-	2,099 52,47,500	-66 -1,65,000	276 6,90,000

28 Sept	338.90	6 ₹ 15,000	-6.6 -16500.00	27.74	118 2,95,000	30 75,000	42 1,05,000
22 Sept	362.15	24.4 ₹ 61,000	0 0.00	-	0 0	0 0	0 0
21 Sept	369.20	24.4 ₹ 61,000	0 0.00	-	0 0	0 0	0 0
18 Sept	368.40	24.4 ₹ 61,000	0 0.00	-	0 0	0 0	0 0
14 Sept	365.20	24.4 ₹ 61,000	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 355 expiring on 28OCT2025

Delta for 355 CE is -

Historical price for 355 CE is as follows

On 25 Oct BIOCON was trading at 359.50. The strike last trading price was 6.65, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 150

On 18 Oct BIOCON was trading at 356.15. The strike last trading price was 6.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 267

On 15 Oct BIOCON was trading at 351.85. The strike last trading price was 6.7, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by -66 which decreased total open position to 276

On 28 Sept BIOCON was trading at 338.90. The strike last trading price was 6, which was -6.6 lower than the previous day. The implied volatity was 27.74, the open interest changed by 30 which increased total open position to 42

On 22 Sept BIOCON was trading at 362.15. The strike last trading price was 24.4, 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 21 Sept BIOCON was trading at 369.20. The strike last trading price was 24.4, 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 18 Sept BIOCON was trading at 368.40. The strike last trading price was 24.4, 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 Sept BIOCON was trading at 365.20. The strike last trading price was 24.4, 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

BIOCON 28OCT2025 355 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	359.50	1 ₹ 2,500	-0.25 -625.00	-	560 14,00,000	-57 -1,42,500	189 4,72,500
18 Oct	356.15	5.05 ₹ 12,625	1.2 3000.00	-	795 19,87,500	31 77,500	249 6,22,500
15 Oct	351.85	8.85 ₹ 22,125	-0.9 -2250.00	-	527 13,17,500	-34 -85,000	163 4,07,500
28 Sept	338.90	20.45 ₹ 51,125	10.3 25750.00	31.77	31 77,500	5 12,500	56 1,40,000
22 Sept	362.15	8.15 ₹ 20,375	2.65 6625.00	28.49	35 87,500	27 67,500	37 92,500
21 Sept	369.20	5.5 ₹ 13,750	-1 -2500.00	26.15	10 25,000	8 20,000	9 22,500
18 Sept	368.40	6.5 ₹ 16,250	-4.55 -11375.00	28.91	3 7,500	1 2,500	2 5,000
14 Sept	365.20	22.55 ₹ 56,375	0 0.00	3.41	0 0	0 0	0 0

For Biocon Limited. - strike price 355 expiring on 28OCT2025

Delta for 355 PE is -

Historical price for 355 PE is as follows

On 25 Oct BIOCON was trading at 359.50. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 189

On 18 Oct BIOCON was trading at 356.15. The strike last trading price was 5.05, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 249

On 15 Oct BIOCON was trading at 351.85. The strike last trading price was 8.85, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 163

On 28 Sept BIOCON was trading at 338.90. The strike last trading price was 20.45, which was 10.3 higher than the previous day. The implied volatity was 31.77, the open interest changed by 5 which increased total open position to 56

On 22 Sept BIOCON was trading at 362.15. The strike last trading price was 8.15, which was 2.65 higher than the previous day. The implied volatity was 28.49, the open interest changed by 27 which increased total open position to 37

On 21 Sept BIOCON was trading at 369.20. The strike last trading price was 5.5, which was -1 lower than the previous day. The implied volatity was 26.15, the open interest changed by 8 which increased total open position to 9

On 18 Sept BIOCON was trading at 368.40. The strike last trading price was 6.5, which was -4.55 lower than the previous day. The implied volatity was 28.91, the open interest changed by 1 which increased total open position to 2

On 14 Sept BIOCON was trading at 365.20. The strike last trading price was 22.55, which was 0 lower than the previous day. The implied volatity was 3.41, 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