BSE

Bse Limited

2605.9 -43.00 (-1.62%)

L: 2571 H: 2648.9

Back to Option Chain

Historical option data for BSE
16 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 2650 CE
Delta: 0.44 Vega: 2.01 Theta: -2.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2605.90	59.3 ₹ 22,237.5	-26.2 -9825.00	36.83	5,841 21,90,375	461 1,72,875	1,470 5,51,250
15 Dec	2648.90	84 ₹ 31,500	-57.25 -21468.75	38.42	3,260 12,22,500	568 2,13,000	995 3,73,125
12 Dec	2735.00	136 ₹ 51,000	9.15 3431.25	34.68	1,829 6,85,875	-187 -70,125	428 1,60,500
11 Dec	2698.80	127.15 ₹ 47,681.25	52.25 19593.75	38.36	7,608 28,53,000	-249 -93,375	617 2,31,375
10 Dec	2581.70	74.3 ₹ 27,862.5	-70.95 -26606.25	40.54	3,210 12,03,750	621 2,32,875	867 3,25,125
9 Dec	2715.80	136 ₹ 51,000	-66.7 -25012.50	39.21	1,671 6,26,625	169 63,375	244 91,500
8 Dec	2798.80	204.2 ₹ 76,575	-10.35 -3881.25	36.56	99 37,125	29 10,875	74 27,750
5 Dec	2815.90	213.75 ₹ 80,156.25	36.5 13687.50	33.64	81 30,375	-2 -750	53 19,875
4 Dec	2765.00	175.8 ₹ 65,925	0.05 18.75	33.91	60 22,500	14 5,250	58 21,750
3 Dec	2751.10	176 ₹ 66,000	-109.45 -41043.75	33.75	70 26,250	21 7,875	43 16,125
2 Dec	2843.20	285.45 ₹ 1,07,043.75	0 0.00	-	0 0	0 0	0 0
1 Dec	2886.60	285.45 ₹ 1,07,043.75	0 0.00	-	0 0	0 0	0 0
28 Nov	2902.40	285.45 ₹ 1,07,043.75	0 0.00	-	0 0	1 375	0 0
27 Nov	2929.10	285.45 ₹ 1,07,043.75	0 0.00	-	1 375	0 0	21 7,875
26 Nov	2886.70	285.45 ₹ 1,07,043.75	51.8 19425.00	32.14	15 5,625	4 1,500	21 7,875
25 Nov	2840.60	233.65 ₹ 87,618.75	-42.35 -15881.25	-	0 0	-3 -1,125	0 0
24 Nov	2802.20	233.65 ₹ 87,618.75	-42.35 -15881.25	36.04	19 7,125	-3 -1,125	17 6,375
21 Nov	2858.30	276 ₹ 1,03,500	7.95 2981.25	35.53	2 750	-1 -375	19 7,125
20 Nov	2895.50	268.05 ₹ 1,00,518.75	13.05 4893.75	-	0 0	0 0	0 0

19 Nov	2898.30	268.05 ₹ 1,00,518.75	13.05 4893.75	-	0 0	-1 -375	0 0
18 Nov	2834.10	268.05 ₹ 1,00,518.75	13.05 4893.75	38.05	1 375	0 0	21 7,875
17 Nov	2811.90	255 ₹ 95,625	29 10875.00	37.74	3 1,125	0 0	20 7,500
14 Nov	2827.60	226 ₹ 84,750	53.3 19987.50	-	0 0	0 0	0 0
13 Nov	2760.20	226 ₹ 84,750	53.3 19987.50	-	0 0	-26 -9,750	0 0
12 Nov	2775.40	226 ₹ 84,750	53.3 19987.50	34.60	57 21,375	-26 -9,750	20 7,500
11 Nov	2644.20	172.7 ₹ 64,762.5	9.45 3543.75	41.18	22 8,250	18 6,750	46 17,250
10 Nov	2625.30	163.25 ₹ 61,218.75	-22.25 -8343.75	40.52	31 11,625	25 9,375	27 10,125
7 Nov	2678.30	184.95 ₹ 69,356.25	13.45 5043.75	38.88	6 2,250	2 750	2 750
6 Nov	2455.50	171.5 ₹ 64,312.5	0 0.00	4.08	0 0	0 0	0 0
4 Nov	2496.60	171.5 ₹ 64,312.5	0 0.00	2.99	0 0	0 0	0 0
3 Nov	2548.30	171.5 ₹ 64,312.5	0 0.00	1.73	0 0	0 0	0 0
31 Oct	2479.00	171.5 ₹ 64,312.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2442.80	171.5 ₹ 64,312.5	0 0.00	4.08	0 0	0 0	0 0
29 Oct	2447.30	171.5 ₹ 64,312.5	0 0.00	3.91	0 0	0 0	0 0

For Bse Limited - strike price 2650 expiring on 30DEC2025

Delta for 2650 CE is 0.44

Historical price for 2650 CE is as follows

On 16 Dec BSE was trading at 2605.90. The strike last trading price was 59.3, which was -26.2 lower than the previous day. The implied volatity was 36.83, the open interest changed by 461 which increased total open position to 1470

On 15 Dec BSE was trading at 2648.90. The strike last trading price was 84, which was -57.25 lower than the previous day. The implied volatity was 38.42, the open interest changed by 568 which increased total open position to 995

On 12 Dec BSE was trading at 2735.00. The strike last trading price was 136, which was 9.15 higher than the previous day. The implied volatity was 34.68, the open interest changed by -187 which decreased total open position to 428

On 11 Dec BSE was trading at 2698.80. The strike last trading price was 127.15, which was 52.25 higher than the previous day. The implied volatity was 38.36, the open interest changed by -249 which decreased total open position to 617

On 10 Dec BSE was trading at 2581.70. The strike last trading price was 74.3, which was -70.95 lower than the previous day. The implied volatity was 40.54, the open interest changed by 621 which increased total open position to 867

On 9 Dec BSE was trading at 2715.80. The strike last trading price was 136, which was -66.7 lower than the previous day. The implied volatity was 39.21, the open interest changed by 169 which increased total open position to 244

On 8 Dec BSE was trading at 2798.80. The strike last trading price was 204.2, which was -10.35 lower than the previous day. The implied volatity was 36.56, the open interest changed by 29 which increased total open position to 74

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 213.75, which was 36.5 higher than the previous day. The implied volatity was 33.64, the open interest changed by -2 which decreased total open position to 53

On 4 Dec BSE was trading at 2765.00. The strike last trading price was 175.8, which was 0.05 higher than the previous day. The implied volatity was 33.91, the open interest changed by 14 which increased total open position to 58

On 3 Dec BSE was trading at 2751.10. The strike last trading price was 176, which was -109.45 lower than the previous day. The implied volatity was 33.75, the open interest changed by 21 which increased total open position to 43

On 2 Dec BSE was trading at 2843.20. The strike last trading price was 285.45, 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 Dec BSE was trading at 2886.60. The strike last trading price was 285.45, 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 28 Nov BSE was trading at 2902.40. The strike last trading price was 285.45, which was 0 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 BSE was trading at 2929.10. The strike last trading price was 285.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 26 Nov BSE was trading at 2886.70. The strike last trading price was 285.45, which was 51.8 higher than the previous day. The implied volatity was 32.14, the open interest changed by 4 which increased total open position to 21

On 25 Nov BSE was trading at 2840.60. The strike last trading price was 233.65, which was -42.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 24 Nov BSE was trading at 2802.20. The strike last trading price was 233.65, which was -42.35 lower than the previous day. The implied volatity was 36.04, the open interest changed by -3 which decreased total open position to 17

On 21 Nov BSE was trading at 2858.30. The strike last trading price was 276, which was 7.95 higher than the previous day. The implied volatity was 35.53, the open interest changed by -1 which decreased total open position to 19

On 20 Nov BSE was trading at 2895.50. The strike last trading price was 268.05, which was 13.05 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 268.05, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 18 Nov BSE was trading at 2834.10. The strike last trading price was 268.05, which was 13.05 higher than the previous day. The implied volatity was 38.05, the open interest changed by 0 which decreased total open position to 21

On 17 Nov BSE was trading at 2811.90. The strike last trading price was 255, which was 29 higher than the previous day. The implied volatity was 37.74, the open interest changed by 0 which decreased total open position to 20

On 14 Nov BSE was trading at 2827.60. The strike last trading price was 226, which was 53.3 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 226, which was 53.3 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 0

On 12 Nov BSE was trading at 2775.40. The strike last trading price was 226, which was 53.3 higher than the previous day. The implied volatity was 34.60, the open interest changed by -26 which decreased total open position to 20

On 11 Nov BSE was trading at 2644.20. The strike last trading price was 172.7, which was 9.45 higher than the previous day. The implied volatity was 41.18, the open interest changed by 18 which increased total open position to 46

On 10 Nov BSE was trading at 2625.30. The strike last trading price was 163.25, which was -22.25 lower than the previous day. The implied volatity was 40.52, the open interest changed by 25 which increased total open position to 27

On 7 Nov BSE was trading at 2678.30. The strike last trading price was 184.95, which was 13.45 higher than the previous day. The implied volatity was 38.88, the open interest changed by 2 which increased total open position to 2

On 6 Nov BSE was trading at 2455.50. The strike last trading price was 171.5, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BSE was trading at 2496.60. The strike last trading price was 171.5, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BSE was trading at 2548.30. The strike last trading price was 171.5, which was 0 lower than the previous day. The implied volatity was 1.73, 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 171.5, 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 30 Oct BSE was trading at 2442.80. The strike last trading price was 171.5, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0

On 29 Oct BSE was trading at 2447.30. The strike last trading price was 171.5, which was 0 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0

BSE 30DEC2025 2650 PE
Delta: -0.56 Vega: 2.01 Theta: -2.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2605.90	95 ₹ 35,625	11.9 4462.50	37.00	2,855 10,70,625	-67 -25,125	1,328 4,98,000
15 Dec	2648.90	86.1 ₹ 32,287.5	37.8 14175.00	41.22	4,522 16,95,750	46 17,250	1,420 5,32,500
12 Dec	2735.00	50.5 ₹ 18,937.5	-16.3 -6112.50	37.38	3,203 12,01,125	26 9,750	1,379 5,17,125
11 Dec	2698.80	67.5 ₹ 25,312.5	-66.6 -24975.00	39.22	4,809 18,03,375	157 58,875	1,353 5,07,375
10 Dec	2581.70	134.2 ₹ 50,325	67.85 25443.75	43.33	4,333 16,24,875	-8 -3,000	1,197 4,48,875
9 Dec	2715.80	72.15 ₹ 27,056.25	30.15 11306.25	39.76	5,277 19,78,875	317 1,18,875	1,225 4,59,375
8 Dec	2798.80	39.8 ₹ 14,925	6.75 2531.25	38.70	3,141 11,77,875	131 49,125	909 3,40,875
5 Dec	2815.90	32.25 ₹ 12,093.75	-17.65 -6618.75	34.38	667 2,50,125	57 21,375	778 2,91,750
4 Dec	2765.00	50.6 ₹ 18,975	-9.15 -3431.25	35.83	898 3,36,750	-36 -13,500	731 2,74,125
3 Dec	2751.10	56.15 ₹ 21,056.25	22.55 8456.25	37.15	1,994 7,47,750	452 1,69,500	767 2,87,625
2 Dec	2843.20	34.4 ₹ 12,900	6.2 2325.00	36.31	451 1,69,125	30 11,250	314 1,17,750
1 Dec	2886.60	29 ₹ 10,875	3.65 1368.75	37.43	604 2,26,500	53 19,875	283 1,06,125
28 Nov	2902.40	25.8 ₹ 9,675	2.55 956.25	34.93	717 2,68,875	-23 -8,625	231 86,625
27 Nov	2929.10	24 ₹ 9,000	-6.9 -2587.50	35.70	925 3,46,875	1 375	260 97,500
26 Nov	2886.70	31.05 ₹ 11,643.75	-13.1 -4912.50	35.42	545 2,04,375	33 12,375	260 97,500
25 Nov	2840.60	46.95 ₹ 17,606.25	-12.2 -4575.00	37.10	1,546 5,79,750	57 21,375	228 85,500
24 Nov	2802.20	59.8 ₹ 22,425	8.3 3112.50	38.52	135 50,625	6 2,250	170 63,750
21 Nov	2858.30	52.4 ₹ 19,650	5.25 1968.75	38.96	74 27,750	8 3,000	161 60,375
20 Nov	2895.50	47.55 ₹ 17,831.25	2.05 768.75	40.08	181 67,875	40 15,000	152 57,000
19 Nov	2898.30	45.65 ₹ 17,118.75	-15.45 -5793.75	39.11	80 30,000	34 12,750	113 42,375
18 Nov	2834.10	61.1 ₹ 22,912.5	1.1 412.50	38.30	53 19,875	39 14,625	78 29,250
17 Nov	2811.90	60 ₹ 22,500	-0.25 -93.75	36.12	28 10,500	17 6,375	38 14,250
14 Nov	2827.60	60 ₹ 22,500	-25 -9375.00	36.46	11 4,125	1 375	21 7,875
13 Nov	2760.20	85 ₹ 31,875	9.75 3656.25	38.83	13 4,875	-2 -750	19 7,125
12 Nov	2775.40	75.25 ₹ 28,218.75	-85.85 -32193.75	35.76	48 18,000	17 6,375	20 7,500
11 Nov	2644.20	161.1 ₹ 60,412.5	-212.9 -79837.50	45.58	5 1,875	0 0	0 0
10 Nov	2625.30	374 ₹ 1,40,250	0 0.00	0.42	0 0	0 0	0 0
7 Nov	2678.30	374 ₹ 1,40,250	0 0.00	1.59	0 0	0 0	0 0
6 Nov	2455.50	374 ₹ 1,40,250	0 0.00	-	0 0	0 0	0 0
4 Nov	2496.60	374 ₹ 1,40,250	0 0.00	-	0 0	0 0	0 0
3 Nov	2548.30	374 ₹ 1,40,250	0 0.00	-	0 0	0 0	0 0
31 Oct	2479.00	374 ₹ 1,40,250	0 0.00	-	0 0	0 0	0 0
30 Oct	2442.80	374 ₹ 1,40,250	0 0.00	-	0 0	0 0	0 0
29 Oct	2447.30	374 ₹ 1,40,250	0 0.00	-	0 0	0 0	0 0

For Bse Limited - strike price 2650 expiring on 30DEC2025

Delta for 2650 PE is -0.56

Historical price for 2650 PE is as follows

On 16 Dec BSE was trading at 2605.90. The strike last trading price was 95, which was 11.9 higher than the previous day. The implied volatity was 37.00, the open interest changed by -67 which decreased total open position to 1328

On 15 Dec BSE was trading at 2648.90. The strike last trading price was 86.1, which was 37.8 higher than the previous day. The implied volatity was 41.22, the open interest changed by 46 which increased total open position to 1420

On 12 Dec BSE was trading at 2735.00. The strike last trading price was 50.5, which was -16.3 lower than the previous day. The implied volatity was 37.38, the open interest changed by 26 which increased total open position to 1379

On 11 Dec BSE was trading at 2698.80. The strike last trading price was 67.5, which was -66.6 lower than the previous day. The implied volatity was 39.22, the open interest changed by 157 which increased total open position to 1353

On 10 Dec BSE was trading at 2581.70. The strike last trading price was 134.2, which was 67.85 higher than the previous day. The implied volatity was 43.33, the open interest changed by -8 which decreased total open position to 1197

On 9 Dec BSE was trading at 2715.80. The strike last trading price was 72.15, which was 30.15 higher than the previous day. The implied volatity was 39.76, the open interest changed by 317 which increased total open position to 1225

On 8 Dec BSE was trading at 2798.80. The strike last trading price was 39.8, which was 6.75 higher than the previous day. The implied volatity was 38.70, the open interest changed by 131 which increased total open position to 909

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 32.25, which was -17.65 lower than the previous day. The implied volatity was 34.38, the open interest changed by 57 which increased total open position to 778

On 4 Dec BSE was trading at 2765.00. The strike last trading price was 50.6, which was -9.15 lower than the previous day. The implied volatity was 35.83, the open interest changed by -36 which decreased total open position to 731

On 3 Dec BSE was trading at 2751.10. The strike last trading price was 56.15, which was 22.55 higher than the previous day. The implied volatity was 37.15, the open interest changed by 452 which increased total open position to 767

On 2 Dec BSE was trading at 2843.20. The strike last trading price was 34.4, which was 6.2 higher than the previous day. The implied volatity was 36.31, the open interest changed by 30 which increased total open position to 314

On 1 Dec BSE was trading at 2886.60. The strike last trading price was 29, which was 3.65 higher than the previous day. The implied volatity was 37.43, the open interest changed by 53 which increased total open position to 283

On 28 Nov BSE was trading at 2902.40. The strike last trading price was 25.8, which was 2.55 higher than the previous day. The implied volatity was 34.93, the open interest changed by -23 which decreased total open position to 231

On 27 Nov BSE was trading at 2929.10. The strike last trading price was 24, which was -6.9 lower than the previous day. The implied volatity was 35.70, the open interest changed by 1 which increased total open position to 260

On 26 Nov BSE was trading at 2886.70. The strike last trading price was 31.05, which was -13.1 lower than the previous day. The implied volatity was 35.42, the open interest changed by 33 which increased total open position to 260

On 25 Nov BSE was trading at 2840.60. The strike last trading price was 46.95, which was -12.2 lower than the previous day. The implied volatity was 37.10, the open interest changed by 57 which increased total open position to 228

On 24 Nov BSE was trading at 2802.20. The strike last trading price was 59.8, which was 8.3 higher than the previous day. The implied volatity was 38.52, the open interest changed by 6 which increased total open position to 170

On 21 Nov BSE was trading at 2858.30. The strike last trading price was 52.4, which was 5.25 higher than the previous day. The implied volatity was 38.96, the open interest changed by 8 which increased total open position to 161

On 20 Nov BSE was trading at 2895.50. The strike last trading price was 47.55, which was 2.05 higher than the previous day. The implied volatity was 40.08, the open interest changed by 40 which increased total open position to 152

On 19 Nov BSE was trading at 2898.30. The strike last trading price was 45.65, which was -15.45 lower than the previous day. The implied volatity was 39.11, the open interest changed by 34 which increased total open position to 113

On 18 Nov BSE was trading at 2834.10. The strike last trading price was 61.1, which was 1.1 higher than the previous day. The implied volatity was 38.30, the open interest changed by 39 which increased total open position to 78

On 17 Nov BSE was trading at 2811.90. The strike last trading price was 60, which was -0.25 lower than the previous day. The implied volatity was 36.12, the open interest changed by 17 which increased total open position to 38

On 14 Nov BSE was trading at 2827.60. The strike last trading price was 60, which was -25 lower than the previous day. The implied volatity was 36.46, the open interest changed by 1 which increased total open position to 21

On 13 Nov BSE was trading at 2760.20. The strike last trading price was 85, which was 9.75 higher than the previous day. The implied volatity was 38.83, the open interest changed by -2 which decreased total open position to 19

On 12 Nov BSE was trading at 2775.40. The strike last trading price was 75.25, which was -85.85 lower than the previous day. The implied volatity was 35.76, the open interest changed by 17 which increased total open position to 20

On 11 Nov BSE was trading at 2644.20. The strike last trading price was 161.1, which was -212.9 lower than the previous day. The implied volatity was 45.58, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BSE was trading at 2625.30. The strike last trading price was 374, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BSE was trading at 2678.30. The strike last trading price was 374, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BSE was trading at 2455.50. The strike last trading price was 374, 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 4 Nov BSE was trading at 2496.60. The strike last trading price was 374, 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 Nov BSE was trading at 2548.30. The strike last trading price was 374, 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 31 Oct BSE was trading at 2479.00. The strike last trading price was 374, 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 30 Oct BSE was trading at 2442.80. The strike last trading price was 374, 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 Oct BSE was trading at 2447.30. The strike last trading price was 374, 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