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 2500 CE
Delta: 0.87 Vega: 1.26 Theta: -1.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2735.00	255.65 ₹ 95,868.75	20.55 7706.25	37.84	146 54,750	15 5,625	238 89,250
11 Dec	2698.80	232.8 ₹ 87,300	79.95 29981.25	38.61	799 2,99,625	-145 -54,375	229 85,875
10 Dec	2581.70	152 ₹ 57,000	-104.35 -39131.25	40.87	596 2,23,500	67 25,125	373 1,39,875
9 Dec	2715.80	244 ₹ 91,500	-88 -33000.00	41.69	459 1,72,125	133 49,875	307 1,15,125
8 Dec	2798.80	332 ₹ 1,24,500	-12.2 -4575.00	40.18	56 21,000	-19 -7,125	173 64,875
5 Dec	2815.90	341 ₹ 1,27,875	47.3 17737.50	34.50	69 25,875	13 4,875	193 72,375
4 Dec	2765.00	293.1 ₹ 1,09,912.5	3.8 1425.00	34.07	40 15,000	8 3,000	180 67,500
3 Dec	2751.10	292.1 ₹ 1,09,537.5	-81.45 -30543.75	33.62	36 13,500	17 6,375	171 64,125
2 Dec	2843.20	374.1 ₹ 1,40,287.5	-35.9 -13462.50	37.00	10 3,750	4 1,500	154 57,750

1 Dec	2886.60	410 ₹ 1,53,750	-27 -10125.00	-	8 3,000	-2 -750	151 56,625
28 Nov	2902.40	437 ₹ 1,63,875	-21 -7875.00	41.16	14 5,250	2 750	154 57,750
27 Nov	2929.10	458 ₹ 1,71,750	39.3 14737.50	34.75	11 4,125	-5 -1,875	152 57,000
26 Nov	2886.70	420 ₹ 1,57,500	44.75 16781.25	35.11	16 6,000	-4 -1,500	157 58,875
25 Nov	2840.60	379 ₹ 1,42,125	29.6 11100.00	38.42	30 11,250	17 6,375	159 59,625
24 Nov	2802.20	349.4 ₹ 1,31,025	-51.8 -19425.00	35.81	71 26,625	64 24,000	142 53,250
21 Nov	2858.30	394.5 ₹ 1,47,937.5	-42.5 -15937.50	33.49	14 5,250	6 2,250	77 28,875
20 Nov	2895.50	434 ₹ 1,62,750	-11 -4125.00	33.13	25 9,375	-8 -3,000	72 27,000
19 Nov	2898.30	445 ₹ 1,66,875	30 11250.00	39.07	13 4,875	4 1,500	80 30,000
18 Nov	2834.10	415 ₹ 1,55,625	40 15000.00	52.08	20 7,500	-1 -375	76 28,500
17 Nov	2811.90	375 ₹ 1,40,625	0.8 300.00	41.22	9 3,375	0 0	76 28,500
14 Nov	2827.60	374.2 ₹ 1,40,325	54.25 20343.75	32.09	17 6,375	2 750	76 28,500
13 Nov	2760.20	319.95 ₹ 1,19,981.25	-27.35 -10256.25	28.83	6 2,250	2 750	73 27,375
12 Nov	2775.40	346.25 ₹ 1,29,843.75	95.25 35718.75	39.17	84 31,500	-26 -9,750	71 26,625
11 Nov	2644.20	251.95 ₹ 94,481.25	9.1 3412.50	39.47	34 12,750	0 0	97 36,375
10 Nov	2625.30	242.8 ₹ 91,050	-29.9 -11212.50	39.58	37 13,875	4 1,500	97 36,375
7 Nov	2678.30	270 ₹ 1,01,250	131.3 49237.50	37.68	162 60,750	-22 -8,250	92 34,500
6 Nov	2455.50	138 ₹ 51,750	-23.05 -8643.75	37.28	89 33,375	25 9,375	113 42,375
4 Nov	2496.60	161 ₹ 60,375	-32.8 -12300.00	37.18	49 18,375	0 0	88 33,000
3 Nov	2548.30	192.95 ₹ 72,356.25	28 10500.00	37.72	79 29,625	2 750	87 32,625
31 Oct	2479.00	165.05 ₹ 61,893.75	20.5 7687.50	-	202 75,750	15 5,625	86 32,250
30 Oct	2442.80	145 ₹ 54,375	-6.55 -2456.25	38.10	33 12,375	7 2,625	70 26,250
29 Oct	2447.30	152.6 ₹ 57,225	12.35 4631.25	38.96	58 21,750	42 15,750	61 22,875
28 Oct	2419.70	141 ₹ 52,875	-47.75 -17906.25	39.00	24 9,000	2 750	18 6,750
27 Oct	2510.20	190.3 ₹ 71,362.5	20.65 7743.75	39.00	15 5,625	3 1,125	17 6,375
24 Oct	2475.00	169.65 ₹ 63,618.75	-30.35 -11381.25	37.96	5 1,875	1 375	14 5,250
23 Oct	2487.50	200 ₹ 75,000	11 4125.00	43.32	2 750	0 0	13 4,875
20 Oct	2494.10	189 ₹ 70,875	0.55 206.25	38.25	5 1,875	-1 -375	13 4,875
17 Oct	2485.60	188.45 ₹ 70,668.75	-11.55 -4331.25	37.95	3 1,125	1 375	14 5,250
16 Oct	2509.20	200 ₹ 75,000	33.65 12618.75	37.21	7 2,625	3 1,125	14 5,250
15 Oct	2456.30	166.35 ₹ 62,381.25	-5.5 -2062.50	-	1 375	0 0	10 3,750
14 Oct	2448.30	171.85 ₹ 64,443.75	-5.65 -2118.75	38.35	8 3,000	-2 -750	9 3,375
13 Oct	2476.00	182 ₹ 68,250	56.05 21018.75	35.20	5 1,875	2 750	10 3,750
10 Oct	2385.00	125.95 ₹ 47,231.25	5.95 2231.25	34.53	11 4,125	2 750	7 2,625
9 Oct	2330.20	122 ₹ 45,750	-0.55 -206.25	38.09	8 3,000	5 1,875	5 1,875
8 Oct	2244.20	122.55 ₹ 45,956.25	0 0.00	-	0 0	0 0	0 0
7 Oct	2231.20	122.55 ₹ 45,956.25	0 0.00	-	0 0	0 0	0 0
6 Oct	2217.90	122.55 ₹ 45,956.25	0 0.00	-	0 0	0 0	0 0
3 Oct	2093.40	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Bse Limited - strike price 2500 expiring on 30DEC2025

Delta for 2500 CE is 0.87

Historical price for 2500 CE is as follows

On 12 Dec BSE was trading at 2735.00. The strike last trading price was 255.65, which was 20.55 higher than the previous day. The implied volatity was 37.84, the open interest changed by 15 which increased total open position to 238

On 11 Dec BSE was trading at 2698.80. The strike last trading price was 232.8, which was 79.95 higher than the previous day. The implied volatity was 38.61, the open interest changed by -145 which decreased total open position to 229

On 10 Dec BSE was trading at 2581.70. The strike last trading price was 152, which was -104.35 lower than the previous day. The implied volatity was 40.87, the open interest changed by 67 which increased total open position to 373

On 9 Dec BSE was trading at 2715.80. The strike last trading price was 244, which was -88 lower than the previous day. The implied volatity was 41.69, the open interest changed by 133 which increased total open position to 307

On 8 Dec BSE was trading at 2798.80. The strike last trading price was 332, which was -12.2 lower than the previous day. The implied volatity was 40.18, the open interest changed by -19 which decreased total open position to 173

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 341, which was 47.3 higher than the previous day. The implied volatity was 34.50, the open interest changed by 13 which increased total open position to 193

On 4 Dec BSE was trading at 2765.00. The strike last trading price was 293.1, which was 3.8 higher than the previous day. The implied volatity was 34.07, the open interest changed by 8 which increased total open position to 180

On 3 Dec BSE was trading at 2751.10. The strike last trading price was 292.1, which was -81.45 lower than the previous day. The implied volatity was 33.62, the open interest changed by 17 which increased total open position to 171

On 2 Dec BSE was trading at 2843.20. The strike last trading price was 374.1, which was -35.9 lower than the previous day. The implied volatity was 37.00, the open interest changed by 4 which increased total open position to 154

On 1 Dec BSE was trading at 2886.60. The strike last trading price was 410, which was -27 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 151

On 28 Nov BSE was trading at 2902.40. The strike last trading price was 437, which was -21 lower than the previous day. The implied volatity was 41.16, the open interest changed by 2 which increased total open position to 154

On 27 Nov BSE was trading at 2929.10. The strike last trading price was 458, which was 39.3 higher than the previous day. The implied volatity was 34.75, the open interest changed by -5 which decreased total open position to 152

On 26 Nov BSE was trading at 2886.70. The strike last trading price was 420, which was 44.75 higher than the previous day. The implied volatity was 35.11, the open interest changed by -4 which decreased total open position to 157

On 25 Nov BSE was trading at 2840.60. The strike last trading price was 379, which was 29.6 higher than the previous day. The implied volatity was 38.42, the open interest changed by 17 which increased total open position to 159

On 24 Nov BSE was trading at 2802.20. The strike last trading price was 349.4, which was -51.8 lower than the previous day. The implied volatity was 35.81, the open interest changed by 64 which increased total open position to 142

On 21 Nov BSE was trading at 2858.30. The strike last trading price was 394.5, which was -42.5 lower than the previous day. The implied volatity was 33.49, the open interest changed by 6 which increased total open position to 77

On 20 Nov BSE was trading at 2895.50. The strike last trading price was 434, which was -11 lower than the previous day. The implied volatity was 33.13, the open interest changed by -8 which decreased total open position to 72

On 19 Nov BSE was trading at 2898.30. The strike last trading price was 445, which was 30 higher than the previous day. The implied volatity was 39.07, the open interest changed by 4 which increased total open position to 80

On 18 Nov BSE was trading at 2834.10. The strike last trading price was 415, which was 40 higher than the previous day. The implied volatity was 52.08, the open interest changed by -1 which decreased total open position to 76

On 17 Nov BSE was trading at 2811.90. The strike last trading price was 375, which was 0.8 higher than the previous day. The implied volatity was 41.22, the open interest changed by 0 which decreased total open position to 76

On 14 Nov BSE was trading at 2827.60. The strike last trading price was 374.2, which was 54.25 higher than the previous day. The implied volatity was 32.09, the open interest changed by 2 which increased total open position to 76

On 13 Nov BSE was trading at 2760.20. The strike last trading price was 319.95, which was -27.35 lower than the previous day. The implied volatity was 28.83, the open interest changed by 2 which increased total open position to 73

On 12 Nov BSE was trading at 2775.40. The strike last trading price was 346.25, which was 95.25 higher than the previous day. The implied volatity was 39.17, the open interest changed by -26 which decreased total open position to 71

On 11 Nov BSE was trading at 2644.20. The strike last trading price was 251.95, which was 9.1 higher than the previous day. The implied volatity was 39.47, the open interest changed by 0 which decreased total open position to 97

On 10 Nov BSE was trading at 2625.30. The strike last trading price was 242.8, which was -29.9 lower than the previous day. The implied volatity was 39.58, the open interest changed by 4 which increased total open position to 97

On 7 Nov BSE was trading at 2678.30. The strike last trading price was 270, which was 131.3 higher than the previous day. The implied volatity was 37.68, the open interest changed by -22 which decreased total open position to 92

On 6 Nov BSE was trading at 2455.50. The strike last trading price was 138, which was -23.05 lower than the previous day. The implied volatity was 37.28, the open interest changed by 25 which increased total open position to 113

On 4 Nov BSE was trading at 2496.60. The strike last trading price was 161, which was -32.8 lower than the previous day. The implied volatity was 37.18, the open interest changed by 0 which decreased total open position to 88

On 3 Nov BSE was trading at 2548.30. The strike last trading price was 192.95, which was 28 higher than the previous day. The implied volatity was 37.72, the open interest changed by 2 which increased total open position to 87

On 31 Oct BSE was trading at 2479.00. The strike last trading price was 165.05, which was 20.5 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 86

On 30 Oct BSE was trading at 2442.80. The strike last trading price was 145, which was -6.55 lower than the previous day. The implied volatity was 38.10, the open interest changed by 7 which increased total open position to 70

On 29 Oct BSE was trading at 2447.30. The strike last trading price was 152.6, which was 12.35 higher than the previous day. The implied volatity was 38.96, the open interest changed by 42 which increased total open position to 61

On 28 Oct BSE was trading at 2419.70. The strike last trading price was 141, which was -47.75 lower than the previous day. The implied volatity was 39.00, the open interest changed by 2 which increased total open position to 18

On 27 Oct BSE was trading at 2510.20. The strike last trading price was 190.3, which was 20.65 higher than the previous day. The implied volatity was 39.00, the open interest changed by 3 which increased total open position to 17

On 24 Oct BSE was trading at 2475.00. The strike last trading price was 169.65, which was -30.35 lower than the previous day. The implied volatity was 37.96, the open interest changed by 1 which increased total open position to 14

On 23 Oct BSE was trading at 2487.50. The strike last trading price was 200, which was 11 higher than the previous day. The implied volatity was 43.32, the open interest changed by 0 which decreased total open position to 13

On 20 Oct BSE was trading at 2494.10. The strike last trading price was 189, which was 0.55 higher than the previous day. The implied volatity was 38.25, the open interest changed by -1 which decreased total open position to 13

On 17 Oct BSE was trading at 2485.60. The strike last trading price was 188.45, which was -11.55 lower than the previous day. The implied volatity was 37.95, the open interest changed by 1 which increased total open position to 14

On 16 Oct BSE was trading at 2509.20. The strike last trading price was 200, which was 33.65 higher than the previous day. The implied volatity was 37.21, the open interest changed by 3 which increased total open position to 14

On 15 Oct BSE was trading at 2456.30. The strike last trading price was 166.35, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 14 Oct BSE was trading at 2448.30. The strike last trading price was 171.85, which was -5.65 lower than the previous day. The implied volatity was 38.35, the open interest changed by -2 which decreased total open position to 9

On 13 Oct BSE was trading at 2476.00. The strike last trading price was 182, which was 56.05 higher than the previous day. The implied volatity was 35.20, the open interest changed by 2 which increased total open position to 10

On 10 Oct BSE was trading at 2385.00. The strike last trading price was 125.95, which was 5.95 higher than the previous day. The implied volatity was 34.53, the open interest changed by 2 which increased total open position to 7

On 9 Oct BSE was trading at 2330.20. The strike last trading price was 122, which was -0.55 lower than the previous day. The implied volatity was 38.09, the open interest changed by 5 which increased total open position to 5

On 8 Oct BSE was trading at 2244.20. The strike last trading price was 122.55, 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 7 Oct BSE was trading at 2231.20. The strike last trading price was 122.55, 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 6 Oct BSE was trading at 2217.90. The strike last trading price was 122.55, 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 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 0.00, the open interest changed by 0 which decreased total open position to 0

BSE 30DEC2025 2500 PE
Delta: -0.14 Vega: 1.33 Theta: -1.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2735.00	17.4 ₹ 6,525	-8.5 -3187.50	39.72	3,435 12,88,125	76 28,500	1,834 6,87,750
11 Dec	2698.80	26.7 ₹ 10,012.5	-36.55 -13706.25	41.63	6,293 23,59,875	-301 -1,12,875	1,809 6,78,375
10 Dec	2581.70	64.2 ₹ 24,075	37.45 14043.75	44.43	7,636 28,63,500	486 1,82,250	2,116 7,93,500
9 Dec	2715.80	30.3 ₹ 11,362.5	14.1 5287.50	42.06	8,441 31,65,375	437 1,63,875	1,634 6,12,750
8 Dec	2798.80	15.7 ₹ 5,887.5	3.8 1425.00	41.55	2,956 11,08,500	83 31,125	1,196 4,48,500
5 Dec	2815.90	11.7 ₹ 4,387.5	-7.05 -2643.75	36.97	1,340 5,02,500	11 4,125	1,103 4,13,625
4 Dec	2765.00	19.5 ₹ 7,312.5	-5.4 -2025.00	37.64	1,571 5,89,125	17 6,375	1,090 4,08,750
3 Dec	2751.10	22.5 ₹ 8,437.5	9.9 3712.50	38.63	2,993 11,22,375	130 48,750	1,062 3,98,250
2 Dec	2843.20	12.9 ₹ 4,837.5	1.9 712.50	38.06	610 2,28,750	-91 -34,125	934 3,50,250
1 Dec	2886.60	11.25 ₹ 4,218.75	0.95 356.25	39.35	678 2,54,250	-42 -15,750	1,024 3,84,000
28 Nov	2902.40	10.15 ₹ 3,806.25	0.6 225.00	37.17	688 2,58,000	87 32,625	1,069 4,00,875
27 Nov	2929.10	10 ₹ 3,750	-2.5 -937.50	38.23	976 3,66,000	-66 -24,750	983 3,68,625
26 Nov	2886.70	12.6 ₹ 4,725	-6.1 -2287.50	37.35	1,008 3,78,000	52 19,500	1,051 3,94,125
25 Nov	2840.60	20.15 ₹ 7,556.25	-6.8 -2550.00	38.82	1,035 3,88,125	102 38,250	1,005 3,76,875
24 Nov	2802.20	27 ₹ 10,125	3.3 1237.50	39.59	754 2,82,750	270 1,01,250	904 3,39,000
21 Nov	2858.30	24.3 ₹ 9,112.5	0.9 337.50	40.19	329 1,23,375	53 19,875	634 2,37,750
20 Nov	2895.50	23.05 ₹ 8,643.75	0.9 337.50	41.70	467 1,75,125	-49 -18,375	580 2,17,500
19 Nov	2898.30	22.35 ₹ 8,381.25	-5.95 -2231.25	40.92	738 2,76,750	65 24,375	636 2,38,500
18 Nov	2834.10	28.7 ₹ 10,762.5	-0.35 -131.25	39.18	539 2,02,125	50 18,750	549 2,05,875
17 Nov	2811.90	29.5 ₹ 11,062.5	0.45 168.75	38.00	448 1,68,000	118 44,250	493 1,84,875
14 Nov	2827.60	29 ₹ 10,875	-12.9 -4837.50	37.73	235 88,125	62 23,250	374 1,40,250
13 Nov	2760.20	39.85 ₹ 14,943.75	-0.3 -112.50	38.17	310 1,16,250	76 28,500	312 1,17,000
12 Nov	2775.40	39.3 ₹ 14,737.5	-45.75 -17156.25	37.63	884 3,31,500	-146 -54,750	236 88,500
11 Nov	2644.20	85.4 ₹ 32,025	-5.05 -1893.75	42.43	118 44,250	31 11,625	380 1,42,500
10 Nov	2625.30	90 ₹ 33,750	13.65 5118.75	41.97	172 64,500	26 9,750	348 1,30,500
7 Nov	2678.30	78.5 ₹ 29,437.5	-71 -26625.00	41.06	431 1,61,625	231 86,625	323 1,21,125
6 Nov	2455.50	149.5 ₹ 56,062.5	8.75 3281.25	38.93	33 12,375	2 750	92 34,500
4 Nov	2496.60	140.5 ₹ 52,687.5	15.95 5981.25	40.45	78 29,250	54 20,250	89 33,375
3 Nov	2548.30	127 ₹ 47,625	-29.7 -11137.50	41.77	72 27,000	-2 -750	37 13,875
31 Oct	2479.00	157 ₹ 58,875	-13 -4875.00	-	42 15,750	3 1,125	36 13,500
30 Oct	2442.80	170 ₹ 63,750	-0.6 -225.00	40.75	12 4,500	5 1,875	32 12,000
29 Oct	2447.30	170.5 ₹ 63,937.5	-18.1 -6787.50	41.20	5 1,875	1 375	24 9,000
28 Oct	2419.70	188.6 ₹ 70,725	37.6 14100.00	42.31	6 2,250	4 1,500	21 7,875
27 Oct	2510.20	151 ₹ 56,625	-14 -5250.00	-	5 1,875	-2 -750	18 6,750
24 Oct	2475.00	165 ₹ 61,875	0 0.00	-	0 0	0 0	0 0
23 Oct	2487.50	165 ₹ 61,875	0 0.00	-	0 0	0 0	0 0
20 Oct	2494.10	165 ₹ 61,875	0 0.00	42.75	2 750	0 0	21 7,875
17 Oct	2485.60	165 ₹ 61,875	25 9375.00	41.52	1 375	0 0	20 7,500
16 Oct	2509.20	140 ₹ 52,500	-59.95 -22481.25	-	20 7,500	-12 -4,500	19 7,125
15 Oct	2456.30	199.95 ₹ 74,981.25	24.05 9018.75	-	0 0	0 0	0 0
14 Oct	2448.30	199.95 ₹ 74,981.25	24.05 9018.75	44.75	5 1,875	0 0	31 11,625
13 Oct	2476.00	165 ₹ 61,875	-40 -15000.00	40.51	25 9,375	21 7,875	30 11,250
10 Oct	2385.00	205 ₹ 76,875	-40.05 -15018.75	37.63	7 2,625	6 2,250	8 3,000
9 Oct	2330.20	245.05 ₹ 91,893.75	-299.45 -112293.75	-	2 750	0 0	0 0
8 Oct	2244.20	544.5 ₹ 2,04,187.5	0 0.00	-	0 0	0 0	0 0
7 Oct	2231.20	544.5 ₹ 2,04,187.5	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	0.00	0 0	0 0	0 0

For Bse Limited - strike price 2500 expiring on 30DEC2025

Delta for 2500 PE is -0.14

Historical price for 2500 PE is as follows

On 12 Dec BSE was trading at 2735.00. The strike last trading price was 17.4, which was -8.5 lower than the previous day. The implied volatity was 39.72, the open interest changed by 76 which increased total open position to 1834

On 11 Dec BSE was trading at 2698.80. The strike last trading price was 26.7, which was -36.55 lower than the previous day. The implied volatity was 41.63, the open interest changed by -301 which decreased total open position to 1809

On 10 Dec BSE was trading at 2581.70. The strike last trading price was 64.2, which was 37.45 higher than the previous day. The implied volatity was 44.43, the open interest changed by 486 which increased total open position to 2116

On 9 Dec BSE was trading at 2715.80. The strike last trading price was 30.3, which was 14.1 higher than the previous day. The implied volatity was 42.06, the open interest changed by 437 which increased total open position to 1634

On 8 Dec BSE was trading at 2798.80. The strike last trading price was 15.7, which was 3.8 higher than the previous day. The implied volatity was 41.55, the open interest changed by 83 which increased total open position to 1196

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 11.7, which was -7.05 lower than the previous day. The implied volatity was 36.97, the open interest changed by 11 which increased total open position to 1103

On 4 Dec BSE was trading at 2765.00. The strike last trading price was 19.5, which was -5.4 lower than the previous day. The implied volatity was 37.64, the open interest changed by 17 which increased total open position to 1090

On 3 Dec BSE was trading at 2751.10. The strike last trading price was 22.5, which was 9.9 higher than the previous day. The implied volatity was 38.63, the open interest changed by 130 which increased total open position to 1062

On 2 Dec BSE was trading at 2843.20. The strike last trading price was 12.9, which was 1.9 higher than the previous day. The implied volatity was 38.06, the open interest changed by -91 which decreased total open position to 934

On 1 Dec BSE was trading at 2886.60. The strike last trading price was 11.25, which was 0.95 higher than the previous day. The implied volatity was 39.35, the open interest changed by -42 which decreased total open position to 1024

On 28 Nov BSE was trading at 2902.40. The strike last trading price was 10.15, which was 0.6 higher than the previous day. The implied volatity was 37.17, the open interest changed by 87 which increased total open position to 1069

On 27 Nov BSE was trading at 2929.10. The strike last trading price was 10, which was -2.5 lower than the previous day. The implied volatity was 38.23, the open interest changed by -66 which decreased total open position to 983

On 26 Nov BSE was trading at 2886.70. The strike last trading price was 12.6, which was -6.1 lower than the previous day. The implied volatity was 37.35, the open interest changed by 52 which increased total open position to 1051

On 25 Nov BSE was trading at 2840.60. The strike last trading price was 20.15, which was -6.8 lower than the previous day. The implied volatity was 38.82, the open interest changed by 102 which increased total open position to 1005

On 24 Nov BSE was trading at 2802.20. The strike last trading price was 27, which was 3.3 higher than the previous day. The implied volatity was 39.59, the open interest changed by 270 which increased total open position to 904

On 21 Nov BSE was trading at 2858.30. The strike last trading price was 24.3, which was 0.9 higher than the previous day. The implied volatity was 40.19, the open interest changed by 53 which increased total open position to 634

On 20 Nov BSE was trading at 2895.50. The strike last trading price was 23.05, which was 0.9 higher than the previous day. The implied volatity was 41.70, the open interest changed by -49 which decreased total open position to 580

On 19 Nov BSE was trading at 2898.30. The strike last trading price was 22.35, which was -5.95 lower than the previous day. The implied volatity was 40.92, the open interest changed by 65 which increased total open position to 636

On 18 Nov BSE was trading at 2834.10. The strike last trading price was 28.7, which was -0.35 lower than the previous day. The implied volatity was 39.18, the open interest changed by 50 which increased total open position to 549

On 17 Nov BSE was trading at 2811.90. The strike last trading price was 29.5, which was 0.45 higher than the previous day. The implied volatity was 38.00, the open interest changed by 118 which increased total open position to 493

On 14 Nov BSE was trading at 2827.60. The strike last trading price was 29, which was -12.9 lower than the previous day. The implied volatity was 37.73, the open interest changed by 62 which increased total open position to 374

On 13 Nov BSE was trading at 2760.20. The strike last trading price was 39.85, which was -0.3 lower than the previous day. The implied volatity was 38.17, the open interest changed by 76 which increased total open position to 312

On 12 Nov BSE was trading at 2775.40. The strike last trading price was 39.3, which was -45.75 lower than the previous day. The implied volatity was 37.63, the open interest changed by -146 which decreased total open position to 236

On 11 Nov BSE was trading at 2644.20. The strike last trading price was 85.4, which was -5.05 lower than the previous day. The implied volatity was 42.43, the open interest changed by 31 which increased total open position to 380

On 10 Nov BSE was trading at 2625.30. The strike last trading price was 90, which was 13.65 higher than the previous day. The implied volatity was 41.97, the open interest changed by 26 which increased total open position to 348

On 7 Nov BSE was trading at 2678.30. The strike last trading price was 78.5, which was -71 lower than the previous day. The implied volatity was 41.06, the open interest changed by 231 which increased total open position to 323

On 6 Nov BSE was trading at 2455.50. The strike last trading price was 149.5, which was 8.75 higher than the previous day. The implied volatity was 38.93, the open interest changed by 2 which increased total open position to 92

On 4 Nov BSE was trading at 2496.60. The strike last trading price was 140.5, which was 15.95 higher than the previous day. The implied volatity was 40.45, the open interest changed by 54 which increased total open position to 89

On 3 Nov BSE was trading at 2548.30. The strike last trading price was 127, which was -29.7 lower than the previous day. The implied volatity was 41.77, the open interest changed by -2 which decreased total open position to 37

On 31 Oct BSE was trading at 2479.00. The strike last trading price was 157, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 36

On 30 Oct BSE was trading at 2442.80. The strike last trading price was 170, which was -0.6 lower than the previous day. The implied volatity was 40.75, the open interest changed by 5 which increased total open position to 32

On 29 Oct BSE was trading at 2447.30. The strike last trading price was 170.5, which was -18.1 lower than the previous day. The implied volatity was 41.20, the open interest changed by 1 which increased total open position to 24

On 28 Oct BSE was trading at 2419.70. The strike last trading price was 188.6, which was 37.6 higher than the previous day. The implied volatity was 42.31, the open interest changed by 4 which increased total open position to 21

On 27 Oct BSE was trading at 2510.20. The strike last trading price was 151, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 18

On 24 Oct BSE was trading at 2475.00. The strike last trading price was 165, 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 Oct BSE was trading at 2487.50. The strike last trading price was 165, 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 20 Oct BSE was trading at 2494.10. The strike last trading price was 165, which was 0 lower than the previous day. The implied volatity was 42.75, the open interest changed by 0 which decreased total open position to 21

On 17 Oct BSE was trading at 2485.60. The strike last trading price was 165, which was 25 higher than the previous day. The implied volatity was 41.52, the open interest changed by 0 which decreased total open position to 20

On 16 Oct BSE was trading at 2509.20. The strike last trading price was 140, which was -59.95 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 19

On 15 Oct BSE was trading at 2456.30. The strike last trading price was 199.95, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct BSE was trading at 2448.30. The strike last trading price was 199.95, which was 24.05 higher than the previous day. The implied volatity was 44.75, the open interest changed by 0 which decreased total open position to 31

On 13 Oct BSE was trading at 2476.00. The strike last trading price was 165, which was -40 lower than the previous day. The implied volatity was 40.51, the open interest changed by 21 which increased total open position to 30

On 10 Oct BSE was trading at 2385.00. The strike last trading price was 205, which was -40.05 lower than the previous day. The implied volatity was 37.63, the open interest changed by 6 which increased total open position to 8

On 9 Oct BSE was trading at 2330.20. The strike last trading price was 245.05, which was -299.45 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 544.5, 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 544.5, 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

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