BSE

Bse Limited

2735 +36.20 (1.34%)

L: 2680 H: 2743.7

Back to Option Chain

Historical option data for BSE
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BSE 30-DEC-2025 2100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2735.00	606.85 ₹ 2,27,568.75	-59.8 -22425.00	-	0 0	0 0	21 7,875
11 Dec	2698.80	606.85 ₹ 2,27,568.75	-59.8 -22425.00	-	0 0	0 0	21 7,875
10 Dec	2581.70	606.85 ₹ 2,27,568.75	-59.8 -22425.00	-	2 750	0 0	21 7,875
9 Dec	2715.80	666.65 ₹ 2,49,993.75	-0.85 -318.75	-	8 3,000	-1 -375	21 7,875
8 Dec	2798.80	675 ₹ 2,53,125	-150.7 -56512.50	-	0 0	0 0	22 8,250
5 Dec	2815.90	675 ₹ 2,53,125	-150.7 -56512.50	-	0 0	0 0	0 0
4 Dec	2765.00	675 ₹ 2,53,125	-150.7 -56512.50	-	0 0	-2 -750	0 0
3 Dec	2751.10	675 ₹ 2,53,125	-150.7 -56512.50	40.14	2 750	-1 -375	23 8,625
2 Dec	2843.20	825.7 ₹ 3,09,637.5	4.6 1725.00	-	0 0	0 0	0 0
1 Dec	2886.60	825.7 ₹ 3,09,637.5	4.6 1725.00	-	0 0	0 0	0 0
28 Nov	2902.40	825.7 ₹ 3,09,637.5	4.6 1725.00	-	2 750	0 0	24 9,000
27 Nov	2929.10	821.1 ₹ 3,07,912.5	96.1 36037.50	-	6 2,250	-1 -375	24 9,000
26 Nov	2886.70	725 ₹ 2,71,875	-53.2 -19950.00	-	0 0	0 0	0 0
25 Nov	2840.60	725 ₹ 2,71,875	-53.2 -19950.00	-	0 0	6 2,250	0 0
24 Nov	2802.20	725 ₹ 2,71,875	-53.2 -19950.00	-	6 2,250	2 750	21 7,875
21 Nov	2858.30	780.35 ₹ 2,92,631.25	-13.25 -4968.75	48.02	14 5,250	12 4,500	17 6,375
20 Nov	2895.50	793.6 ₹ 2,97,600	78 29250.00	-	0 0	0 0	0 0
19 Nov	2898.30	793.6 ₹ 2,97,600	78 29250.00	-	1 375	0 0	5 1,875
18 Nov	2834.10	715.6 ₹ 2,68,350	151.95 56981.25	-	0 0	0 0	0 0
17 Nov	2811.90	715.6 ₹ 2,68,350	151.95 56981.25	-	0 0	0 0	0 0
14 Nov	2827.60	715.6 ₹ 2,68,350	151.95 56981.25	-	0 0	0 0	0 0

13 Nov	2760.20	715.6 ₹ 2,68,350	151.95 56981.25	-	0 0	0 0	0 0
12 Nov	2775.40	715.6 ₹ 2,68,350	151.95 56981.25	57.01	4 1,500	0 0	5 1,875
11 Nov	2644.20	563.65 ₹ 2,11,368.75	-54.35 -20381.25	-	2 750	0 0	5 1,875
10 Nov	2625.30	618 ₹ 2,31,750	143 53625.00	-	0 0	-1 -375	0 0
7 Nov	2678.30	618 ₹ 2,31,750	143 53625.00	51.20	10 3,750	-1 -375	5 1,875
6 Nov	2455.50	475 ₹ 1,78,125	55 20625.00	-	0 0	1 375	0 0
4 Nov	2496.60	475 ₹ 1,78,125	55 20625.00	53.50	4 1,500	0 0	5 1,875
3 Nov	2548.30	420 ₹ 1,57,500	172.85 64818.75	-	0 0	0 0	0 0
31 Oct	2479.00	420 ₹ 1,57,500	172.85 64818.75	-	0 0	0 0	0 0
28 Oct	2419.70	420 ₹ 1,57,500	172.85 64818.75	50.59	5 1,875	3 1,125	3 1,125
8 Oct	2244.20	247.15 ₹ 92,681.25	0 0.00	-	0 0	0 0	0 0
7 Oct	2231.20	247.15 ₹ 92,681.25	0 0.00	-	0 0	0 0	0 0
6 Oct	2217.90	247.15 ₹ 92,681.25	0 0.00	-	0 0	0 0	0 0
3 Oct	2093.40	247.15 ₹ 92,681.25	0 0.00	-	0 0	0 0	0 0

For Bse Limited - strike price 2100 expiring on 30DEC2025

Delta for 2100 CE is -

Historical price for 2100 CE is as follows

On 12 Dec BSE was trading at 2735.00. The strike last trading price was 606.85, which was -59.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 11 Dec BSE was trading at 2698.80. The strike last trading price was 606.85, which was -59.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 10 Dec BSE was trading at 2581.70. The strike last trading price was 606.85, which was -59.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 9 Dec BSE was trading at 2715.80. The strike last trading price was 666.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 21

On 8 Dec BSE was trading at 2798.80. The strike last trading price was 675, which was -150.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 675, which was -150.7 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 BSE was trading at 2765.00. The strike last trading price was 675, which was -150.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec BSE was trading at 2751.10. The strike last trading price was 675, which was -150.7 lower than the previous day. The implied volatity was 40.14, the open interest changed by -1 which decreased total open position to 23

On 2 Dec BSE was trading at 2843.20. The strike last trading price was 825.7, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BSE was trading at 2886.60. The strike last trading price was 825.7, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BSE was trading at 2902.40. The strike last trading price was 825.7, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 27 Nov BSE was trading at 2929.10. The strike last trading price was 821.1, which was 96.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 24

On 26 Nov BSE was trading at 2886.70. The strike last trading price was 725, which was -53.2 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 BSE was trading at 2840.60. The strike last trading price was 725, which was -53.2 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 24 Nov BSE was trading at 2802.20. The strike last trading price was 725, which was -53.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 21

On 21 Nov BSE was trading at 2858.30. The strike last trading price was 780.35, which was -13.25 lower than the previous day. The implied volatity was 48.02, the open interest changed by 12 which increased total open position to 17

On 20 Nov BSE was trading at 2895.50. The strike last trading price was 793.6, which was 78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BSE was trading at 2898.30. The strike last trading price was 793.6, which was 78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 18 Nov BSE was trading at 2834.10. The strike last trading price was 715.6, which was 151.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BSE was trading at 2811.90. The strike last trading price was 715.6, which was 151.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BSE was trading at 2827.60. The strike last trading price was 715.6, which was 151.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BSE was trading at 2760.20. The strike last trading price was 715.6, which was 151.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BSE was trading at 2775.40. The strike last trading price was 715.6, which was 151.95 higher than the previous day. The implied volatity was 57.01, the open interest changed by 0 which decreased total open position to 5

On 11 Nov BSE was trading at 2644.20. The strike last trading price was 563.65, which was -54.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Nov BSE was trading at 2625.30. The strike last trading price was 618, which was 143 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov BSE was trading at 2678.30. The strike last trading price was 618, which was 143 higher than the previous day. The implied volatity was 51.20, the open interest changed by -1 which decreased total open position to 5

On 6 Nov BSE was trading at 2455.50. The strike last trading price was 475, which was 55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov BSE was trading at 2496.60. The strike last trading price was 475, which was 55 higher than the previous day. The implied volatity was 53.50, the open interest changed by 0 which decreased total open position to 5

On 3 Nov BSE was trading at 2548.30. The strike last trading price was 420, which was 172.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BSE was trading at 2479.00. The strike last trading price was 420, which was 172.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct BSE was trading at 2419.70. The strike last trading price was 420, which was 172.85 higher than the previous day. The implied volatity was 50.59, the open interest changed by 3 which increased total open position to 3

On 8 Oct BSE was trading at 2244.20. The strike last trading price was 247.15, 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 7 Oct BSE was trading at 2231.20. The strike last trading price was 247.15, 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 6 Oct BSE was trading at 2217.90. The strike last trading price was 247.15, 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 3 Oct BSE was trading at 2093.40. The strike last trading price was 247.15, 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

BSE 30DEC2025 2100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2735.00	2.15 ₹ 806.25	-0.4 -150.00	-	162 60,750	-12 -4,500	337 1,26,375
11 Dec	2698.80	2.75 ₹ 1,031.25	-3.4 -1275.00	-	401 1,50,375	10 3,750	347 1,30,125
10 Dec	2581.70	6.4 ₹ 2,400	3.2 1200.00	55.34	620 2,32,500	71 26,625	334 1,25,250
9 Dec	2715.80	3.05 ₹ 1,143.75	0.05 18.75	55.02	401 1,50,375	49 18,375	263 98,625
8 Dec	2798.80	2.85 ₹ 1,068.75	0.65 243.75	-	83 31,125	16 6,000	214 80,250
5 Dec	2815.90	2.2 ₹ 825	-0.7 -262.50	-	74 27,750	-1 -375	198 74,250
4 Dec	2765.00	2.9 ₹ 1,087.5	-0.45 -168.75	52.74	34 12,750	-8 -3,000	196 73,500
3 Dec	2751.10	3.25 ₹ 1,218.75	0.8 300.00	52.64	99 37,125	32 12,000	204 76,500
2 Dec	2843.20	2.45 ₹ 918.75	0.05 18.75	53.84	59 22,125	-3 -1,125	167 62,625
1 Dec	2886.60	2.4 ₹ 900	0.2 75.00	-	22 8,250	-7 -2,625	174 65,250
28 Nov	2902.40	2.1 ₹ 787.5	-0.25 -93.75	51.98	21 7,875	-2 -750	183 68,625
27 Nov	2929.10	2.55 ₹ 956.25	-0.25 -93.75	-	33 12,375	0 0	187 70,125
26 Nov	2886.70	2.9 ₹ 1,087.5	-0.65 -243.75	-	75 28,125	2 750	183 68,625
25 Nov	2840.60	3.55 ₹ 1,331.25	-1.2 -450.00	51.11	58 21,750	-7 -2,625	179 67,125
24 Nov	2802.20	4.8 ₹ 1,800	-0.85 -318.75	51.33	35 13,125	16 6,000	186 69,750
21 Nov	2858.30	4.85 ₹ 1,818.75	-0.25 -93.75	51.85	44 16,500	21 7,875	169 63,375
20 Nov	2895.50	5.2 ₹ 1,950	0.4 150.00	53.75	48 18,000	9 3,375	147 55,125
19 Nov	2898.30	4.8 ₹ 1,800	-0.4 -150.00	52.45	21 7,875	2 750	140 52,500
18 Nov	2834.10	5.2 ₹ 1,950	0.65 243.75	49.39	70 26,250	-12 -4,500	143 53,625
17 Nov	2811.90	4.55 ₹ 1,706.25	-0.95 -356.25	46.96	10 3,750	2 750	155 58,125
14 Nov	2827.60	5.5 ₹ 2,062.5	-2 -750.00	47.77	16 6,000	0 0	153 57,375
13 Nov	2760.20	7.35 ₹ 2,756.25	0.2 75.00	47.38	64 24,000	-20 -7,500	154 57,750
12 Nov	2775.40	6.6 ₹ 2,475	-7.95 -2981.25	45.97	128 48,000	-40 -15,000	177 66,375
11 Nov	2644.20	14.05 ₹ 5,268.75	-1.2 -450.00	46.80	166 62,250	-85 -31,875	216 81,000
10 Nov	2625.30	15.1 ₹ 5,662.5	0.75 281.25	46.33	58 21,750	23 8,625	300 1,12,500
7 Nov	2678.30	14.05 ₹ 5,268.75	-13.1 -4912.50	46.36	157 58,875	20 7,500	277 1,03,875
6 Nov	2455.50	25.75 ₹ 9,656.25	0.7 262.50	41.53	239 89,625	142 53,250	257 96,375
4 Nov	2496.60	25 ₹ 9,375	3.35 1256.25	42.76	69 25,875	23 8,625	114 42,750
3 Nov	2548.30	21.65 ₹ 8,118.75	-13.35 -5006.25	43.37	106 39,750	70 26,250	92 34,500
31 Oct	2479.00	35 ₹ 13,125	-35 -13125.00	-	47 17,625	21 7,875	22 8,250
28 Oct	2419.70	275.15 ₹ 1,03,181.25	0 0.00	-	0 0	0 0	0 0
8 Oct	2244.20	275.15 ₹ 1,03,181.25	0 0.00	-	0 0	0 0	0 0
7 Oct	2231.20	275.15 ₹ 1,03,181.25	0 0.00	-	0 0	0 0	0 0
6 Oct	2217.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2093.40	0 ₹ 0	0 0.00	1.19	0 0	0 0	0 0

For Bse Limited - strike price 2100 expiring on 30DEC2025

Delta for 2100 PE is -

Historical price for 2100 PE is as follows

On 12 Dec BSE was trading at 2735.00. The strike last trading price was 2.15, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 337

On 11 Dec BSE was trading at 2698.80. The strike last trading price was 2.75, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 347

On 10 Dec BSE was trading at 2581.70. The strike last trading price was 6.4, which was 3.2 higher than the previous day. The implied volatity was 55.34, the open interest changed by 71 which increased total open position to 334

On 9 Dec BSE was trading at 2715.80. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was 55.02, the open interest changed by 49 which increased total open position to 263

On 8 Dec BSE was trading at 2798.80. The strike last trading price was 2.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 214

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 2.2, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 198

On 4 Dec BSE was trading at 2765.00. The strike last trading price was 2.9, which was -0.45 lower than the previous day. The implied volatity was 52.74, the open interest changed by -8 which decreased total open position to 196

On 3 Dec BSE was trading at 2751.10. The strike last trading price was 3.25, which was 0.8 higher than the previous day. The implied volatity was 52.64, the open interest changed by 32 which increased total open position to 204

On 2 Dec BSE was trading at 2843.20. The strike last trading price was 2.45, which was 0.05 higher than the previous day. The implied volatity was 53.84, the open interest changed by -3 which decreased total open position to 167

On 1 Dec BSE was trading at 2886.60. The strike last trading price was 2.4, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 174

On 28 Nov BSE was trading at 2902.40. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was 51.98, the open interest changed by -2 which decreased total open position to 183

On 27 Nov BSE was trading at 2929.10. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187

On 26 Nov BSE was trading at 2886.70. The strike last trading price was 2.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 183

On 25 Nov BSE was trading at 2840.60. The strike last trading price was 3.55, which was -1.2 lower than the previous day. The implied volatity was 51.11, the open interest changed by -7 which decreased total open position to 179

On 24 Nov BSE was trading at 2802.20. The strike last trading price was 4.8, which was -0.85 lower than the previous day. The implied volatity was 51.33, the open interest changed by 16 which increased total open position to 186

On 21 Nov BSE was trading at 2858.30. The strike last trading price was 4.85, which was -0.25 lower than the previous day. The implied volatity was 51.85, the open interest changed by 21 which increased total open position to 169

On 20 Nov BSE was trading at 2895.50. The strike last trading price was 5.2, which was 0.4 higher than the previous day. The implied volatity was 53.75, the open interest changed by 9 which increased total open position to 147

On 19 Nov BSE was trading at 2898.30. The strike last trading price was 4.8, which was -0.4 lower than the previous day. The implied volatity was 52.45, the open interest changed by 2 which increased total open position to 140

On 18 Nov BSE was trading at 2834.10. The strike last trading price was 5.2, which was 0.65 higher than the previous day. The implied volatity was 49.39, the open interest changed by -12 which decreased total open position to 143

On 17 Nov BSE was trading at 2811.90. The strike last trading price was 4.55, which was -0.95 lower than the previous day. The implied volatity was 46.96, the open interest changed by 2 which increased total open position to 155

On 14 Nov BSE was trading at 2827.60. The strike last trading price was 5.5, which was -2 lower than the previous day. The implied volatity was 47.77, the open interest changed by 0 which decreased total open position to 153

On 13 Nov BSE was trading at 2760.20. The strike last trading price was 7.35, which was 0.2 higher than the previous day. The implied volatity was 47.38, the open interest changed by -20 which decreased total open position to 154

On 12 Nov BSE was trading at 2775.40. The strike last trading price was 6.6, which was -7.95 lower than the previous day. The implied volatity was 45.97, the open interest changed by -40 which decreased total open position to 177

On 11 Nov BSE was trading at 2644.20. The strike last trading price was 14.05, which was -1.2 lower than the previous day. The implied volatity was 46.80, the open interest changed by -85 which decreased total open position to 216

On 10 Nov BSE was trading at 2625.30. The strike last trading price was 15.1, which was 0.75 higher than the previous day. The implied volatity was 46.33, the open interest changed by 23 which increased total open position to 300

On 7 Nov BSE was trading at 2678.30. The strike last trading price was 14.05, which was -13.1 lower than the previous day. The implied volatity was 46.36, the open interest changed by 20 which increased total open position to 277

On 6 Nov BSE was trading at 2455.50. The strike last trading price was 25.75, which was 0.7 higher than the previous day. The implied volatity was 41.53, the open interest changed by 142 which increased total open position to 257

On 4 Nov BSE was trading at 2496.60. The strike last trading price was 25, which was 3.35 higher than the previous day. The implied volatity was 42.76, the open interest changed by 23 which increased total open position to 114

On 3 Nov BSE was trading at 2548.30. The strike last trading price was 21.65, which was -13.35 lower than the previous day. The implied volatity was 43.37, the open interest changed by 70 which increased total open position to 92

On 31 Oct BSE was trading at 2479.00. The strike last trading price was 35, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 22

On 28 Oct BSE was trading at 2419.70. The strike last trading price was 275.15, 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 Oct BSE was trading at 2244.20. The strike last trading price was 275.15, 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 7 Oct BSE was trading at 2231.20. The strike last trading price was 275.15, 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 6 Oct BSE was trading at 2217.90. The strike last trading price was 0, 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 3 Oct BSE was trading at 2093.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0

Related Pages for BSE

BSE

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