BIOCON

Biocon Limited.

398.55 +6.30 (1.61%)

L: 393.4 H: 401.45

Back to Option Chain

Historical option data for BIOCON
21 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 27-JAN-2026 390 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	398.55	19.4 ₹ 48,500	2.4 6000.00	-	50 1,25,000	-17 -42,500	114 2,85,000
20 Dec	398.55	19.4 ₹ 48,500	2.4 6000.00	-	50 1,25,000	-17 -42,500	114 2,85,000
14 Dec	386.35	14.2 ₹ 35,500	1.55 3875.00	-	9 22,500	-1 -2,500	114 2,85,000
13 Dec	386.35	14.2 ₹ 35,500	1.55 3875.00	-	9 22,500	-1 -2,500	114 2,85,000
7 Dec	392.65	19.7 ₹ 49,250	1.5 3750.00	-	5 12,500	-4 -10,000	104 2,60,000
5 Dec	392.65	19.7 ₹ 49,250	1.5 3750.00	26.38	5 12,500	-4 -10,000	104 2,60,000
30 Nov	398.35	23 ₹ 57,500	2.4 6000.00	-	0 0	0 0	0 0
29 Nov	398.35	23 ₹ 57,500	2.4 6000.00	-	0 0	0 0	0 0
23 Nov	396.85	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
22 Nov	396.85	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0

16 Nov	411.15	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
15 Nov	411.15	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
14 Nov	411.15	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
13 Nov	417.00	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
9 Nov	380.00	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
8 Nov	380.00	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
2 Nov	372.10	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0
1 Nov	372.10	20.6 ₹ 51,500	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 390 expiring on 27JAN2026

Delta for 390 CE is -

Historical price for 390 CE is as follows

On 21 Dec BIOCON was trading at 398.55. The strike last trading price was 19.4, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 114

On 20 Dec BIOCON was trading at 398.55. The strike last trading price was 19.4, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 114

On 14 Dec BIOCON was trading at 386.35. The strike last trading price was 14.2, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 114

On 13 Dec BIOCON was trading at 386.35. The strike last trading price was 14.2, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 114

On 7 Dec BIOCON was trading at 392.65. The strike last trading price was 19.7, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 104

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 19.7, which was 1.5 higher than the previous day. The implied volatity was 26.38, the open interest changed by -4 which decreased total open position to 104

On 30 Nov BIOCON was trading at 398.35. The strike last trading price was 23, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov BIOCON was trading at 398.35. The strike last trading price was 23, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov BIOCON was trading at 396.85. The strike last trading price was 20.6, 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 22 Nov BIOCON was trading at 396.85. The strike last trading price was 20.6, 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 16 Nov BIOCON was trading at 411.15. The strike last trading price was 20.6, 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 15 Nov BIOCON was trading at 411.15. The strike last trading price was 20.6, 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 20.6, 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 20.6, 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 9 Nov BIOCON was trading at 380.00. The strike last trading price was 20.6, 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 8 Nov BIOCON was trading at 380.00. The strike last trading price was 20.6, 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 2 Nov BIOCON was trading at 372.10. The strike last trading price was 20.6, 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 1 Nov BIOCON was trading at 372.10. The strike last trading price was 20.6, 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 27JAN2026 390 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	398.55	7.8 ₹ 19,500	-2.35 -5875.00	-	46 1,15,000	14 35,000	60 1,50,000
20 Dec	398.55	7.8 ₹ 19,500	-2.35 -5875.00	-	46 1,15,000	14 35,000	60 1,50,000
14 Dec	386.35	13.45 ₹ 33,625	-3.45 -8625.00	-	21 52,500	0 0	31 77,500
13 Dec	386.35	13.45 ₹ 33,625	-3.45 -8625.00	-	21 52,500	0 0	31 77,500
7 Dec	392.65	15.5 ₹ 38,750	-0.05 -125.00	-	1 2,500	0 0	31 77,500
5 Dec	392.65	15.5 ₹ 38,750	-0.05 -125.00	32.37	1 2,500	0 0	31 77,500
30 Nov	398.35	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0
29 Nov	398.35	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0
23 Nov	396.85	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0
22 Nov	396.85	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0
16 Nov	411.15	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0
15 Nov	411.15	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0
14 Nov	411.15	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0
13 Nov	417.00	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0
9 Nov	380.00	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0
8 Nov	380.00	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0
2 Nov	372.10	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0
1 Nov	372.10	38.95 ₹ 97,375	0 0.00	-	0 0	0 0	0 0

For Biocon Limited. - strike price 390 expiring on 27JAN2026

Delta for 390 PE is -

Historical price for 390 PE is as follows

On 21 Dec BIOCON was trading at 398.55. The strike last trading price was 7.8, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 60

On 20 Dec BIOCON was trading at 398.55. The strike last trading price was 7.8, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 60

On 14 Dec BIOCON was trading at 386.35. The strike last trading price was 13.45, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 13 Dec BIOCON was trading at 386.35. The strike last trading price was 13.45, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 7 Dec BIOCON was trading at 392.65. The strike last trading price was 15.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 5 Dec BIOCON was trading at 392.65. The strike last trading price was 15.5, which was -0.05 lower than the previous day. The implied volatity was 32.37, the open interest changed by 0 which decreased total open position to 31

On 30 Nov BIOCON was trading at 398.35. The strike last trading price was 38.95, 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 29 Nov BIOCON was trading at 398.35. The strike last trading price was 38.95, 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 23 Nov BIOCON was trading at 396.85. The strike last trading price was 38.95, 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 22 Nov BIOCON was trading at 396.85. The strike last trading price was 38.95, 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 16 Nov BIOCON was trading at 411.15. The strike last trading price was 38.95, 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 15 Nov BIOCON was trading at 411.15. The strike last trading price was 38.95, 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 38.95, 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 38.95, 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 9 Nov BIOCON was trading at 380.00. The strike last trading price was 38.95, 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 8 Nov BIOCON was trading at 380.00. The strike last trading price was 38.95, 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 2 Nov BIOCON was trading at 372.10. The strike last trading price was 38.95, 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 1 Nov BIOCON was trading at 372.10. The strike last trading price was 38.95, 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