BSE

Bse Limited

2630.5 +24.60 (0.94%)

L: 2611 H: 2673

Back to Option Chain

Historical option data for BSE
17 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 2900 CE
Delta: 0.12 Vega: 0.97 Theta: -1.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2630.50	11.15 ₹ 4,181.25	-0.15 -56.25	40.94	6,330 23,73,750	-195 -73,125	5,018 18,81,750
16 Dec	2605.90	11 ₹ 4,125	-4.8 -1800.00	41.87	6,983 26,18,625	168 63,000	5,219 19,57,125
15 Dec	2648.90	14.95 ₹ 5,606.25	-18.7 -7012.50	39.50	6,754 25,32,750	947 3,55,125	5,014 18,80,250
12 Dec	2735.00	31.5 ₹ 11,812.5	-1.15 -431.25	35.77	5,059 18,97,125	-206 -77,250	4,082 15,30,750
11 Dec	2698.80	32.5 ₹ 12,187.5	12.8 4800.00	39.08	7,080 26,55,000	-350 -1,31,250	4,295 16,10,625
10 Dec	2581.70	19.7 ₹ 7,387.5	-21.25 -7968.75	43.56	8,095 30,35,625	469 1,75,875	4,656 17,46,000
9 Dec	2715.80	37.95 ₹ 14,231.25	-27 -10125.00	39.40	9,854 36,95,250	709 2,65,875	4,181 15,67,875
8 Dec	2798.80	64.8 ₹ 24,300	-2.45 -918.75	36.22	20,093 75,34,875	491 1,84,125	3,472 13,02,000
5 Dec	2815.90	67.1 ₹ 25,162.5	11.75 4406.25	32.28	3,762 14,10,750	65 24,375	2,987 11,20,125
4 Dec	2765.00	52.95 ₹ 19,856.25	0.05 18.75	33.74	2,887 10,82,625	-85 -31,875	2,922 10,95,750
3 Dec	2751.10	55.9 ₹ 20,962.5	-35.35 -13256.25	34.35	5,196 19,48,500	320 1,20,000	3,006 11,27,250

2 Dec	2843.20	91 ₹ 34,125	-22.8 -8550.00	33.97	4,022 15,08,250	380 1,42,500	2,680 10,05,000
1 Dec	2886.60	115 ₹ 43,125	-10.55 -3956.25	33.11	4,854 18,20,250	258 96,750	2,303 8,63,625
28 Nov	2902.40	123.15 ₹ 46,181.25	-18.75 -7031.25	32.27	3,560 13,35,000	74 27,750	2,044 7,66,500
27 Nov	2929.10	141.7 ₹ 53,137.5	19.6 7350.00	32.37	6,397 23,98,875	21 7,875	1,974 7,40,250
26 Nov	2886.70	123 ₹ 46,125	19.3 7237.50	32.92	6,476 24,28,500	374 1,40,250	1,953 7,32,375
25 Nov	2840.60	104 ₹ 39,000	7.8 2925.00	34.54	2,415 9,05,625	252 94,500	1,587 5,95,125
24 Nov	2802.20	96.7 ₹ 36,262.5	-28.65 -10743.75	36.15	1,217 4,56,375	192 72,000	1,334 5,00,250
21 Nov	2858.30	122.6 ₹ 45,975	-22.8 -8550.00	34.73	2,024 7,59,000	228 85,500	1,144 4,29,000
20 Nov	2895.50	146.2 ₹ 54,825	-1.85 -693.75	34.53	1,992 7,47,000	108 40,500	916 3,43,500
19 Nov	2898.30	149 ₹ 55,875	29.9 11212.50	34.59	1,382 5,18,250	259 97,125	802 3,00,750
18 Nov	2834.10	118 ₹ 44,250	5.8 2175.00	35.67	881 3,30,375	269 1,00,875	543 2,03,625
17 Nov	2811.90	112.6 ₹ 42,225	-6.75 -2531.25	35.89	126 47,250	18 6,750	273 1,02,375
14 Nov	2827.60	118.6 ₹ 44,475	24.05 9018.75	33.99	94 35,250	29 10,875	250 93,750
13 Nov	2760.20	99.55 ₹ 37,331.25	-8.7 -3262.50	35.04	81 30,375	14 5,250	221 82,875
12 Nov	2775.40	107.35 ₹ 40,256.25	49.5 18562.50	36.56	403 1,51,125	207 77,625	207 77,625
11 Nov	2644.20	57.85 ₹ 21,693.75	0 0.00	5.53	0 0	0 0	0 0
10 Nov	2625.30	57.85 ₹ 21,693.75	0 0.00	5.85	0 0	0 0	0 0
7 Nov	2678.30	57.85 ₹ 21,693.75	0 0.00	4.69	0 0	0 0	0 0
6 Nov	2455.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	2496.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	2548.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	2479.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	2442.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	2447.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bse Limited - strike price 2900 expiring on 30DEC2025

Delta for 2900 CE is 0.12

Historical price for 2900 CE is as follows

On 17 Dec BSE was trading at 2630.50. The strike last trading price was 11.15, which was -0.15 lower than the previous day. The implied volatity was 40.94, the open interest changed by -195 which decreased total open position to 5018

On 16 Dec BSE was trading at 2605.90. The strike last trading price was 11, which was -4.8 lower than the previous day. The implied volatity was 41.87, the open interest changed by 168 which increased total open position to 5219

On 15 Dec BSE was trading at 2648.90. The strike last trading price was 14.95, which was -18.7 lower than the previous day. The implied volatity was 39.50, the open interest changed by 947 which increased total open position to 5014

On 12 Dec BSE was trading at 2735.00. The strike last trading price was 31.5, which was -1.15 lower than the previous day. The implied volatity was 35.77, the open interest changed by -206 which decreased total open position to 4082

On 11 Dec BSE was trading at 2698.80. The strike last trading price was 32.5, which was 12.8 higher than the previous day. The implied volatity was 39.08, the open interest changed by -350 which decreased total open position to 4295

On 10 Dec BSE was trading at 2581.70. The strike last trading price was 19.7, which was -21.25 lower than the previous day. The implied volatity was 43.56, the open interest changed by 469 which increased total open position to 4656

On 9 Dec BSE was trading at 2715.80. The strike last trading price was 37.95, which was -27 lower than the previous day. The implied volatity was 39.40, the open interest changed by 709 which increased total open position to 4181

On 8 Dec BSE was trading at 2798.80. The strike last trading price was 64.8, which was -2.45 lower than the previous day. The implied volatity was 36.22, the open interest changed by 491 which increased total open position to 3472

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 67.1, which was 11.75 higher than the previous day. The implied volatity was 32.28, the open interest changed by 65 which increased total open position to 2987

On 4 Dec BSE was trading at 2765.00. The strike last trading price was 52.95, which was 0.05 higher than the previous day. The implied volatity was 33.74, the open interest changed by -85 which decreased total open position to 2922

On 3 Dec BSE was trading at 2751.10. The strike last trading price was 55.9, which was -35.35 lower than the previous day. The implied volatity was 34.35, the open interest changed by 320 which increased total open position to 3006

On 2 Dec BSE was trading at 2843.20. The strike last trading price was 91, which was -22.8 lower than the previous day. The implied volatity was 33.97, the open interest changed by 380 which increased total open position to 2680

On 1 Dec BSE was trading at 2886.60. The strike last trading price was 115, which was -10.55 lower than the previous day. The implied volatity was 33.11, the open interest changed by 258 which increased total open position to 2303

On 28 Nov BSE was trading at 2902.40. The strike last trading price was 123.15, which was -18.75 lower than the previous day. The implied volatity was 32.27, the open interest changed by 74 which increased total open position to 2044

On 27 Nov BSE was trading at 2929.10. The strike last trading price was 141.7, which was 19.6 higher than the previous day. The implied volatity was 32.37, the open interest changed by 21 which increased total open position to 1974

On 26 Nov BSE was trading at 2886.70. The strike last trading price was 123, which was 19.3 higher than the previous day. The implied volatity was 32.92, the open interest changed by 374 which increased total open position to 1953

On 25 Nov BSE was trading at 2840.60. The strike last trading price was 104, which was 7.8 higher than the previous day. The implied volatity was 34.54, the open interest changed by 252 which increased total open position to 1587

On 24 Nov BSE was trading at 2802.20. The strike last trading price was 96.7, which was -28.65 lower than the previous day. The implied volatity was 36.15, the open interest changed by 192 which increased total open position to 1334

On 21 Nov BSE was trading at 2858.30. The strike last trading price was 122.6, which was -22.8 lower than the previous day. The implied volatity was 34.73, the open interest changed by 228 which increased total open position to 1144

On 20 Nov BSE was trading at 2895.50. The strike last trading price was 146.2, which was -1.85 lower than the previous day. The implied volatity was 34.53, the open interest changed by 108 which increased total open position to 916

On 19 Nov BSE was trading at 2898.30. The strike last trading price was 149, which was 29.9 higher than the previous day. The implied volatity was 34.59, the open interest changed by 259 which increased total open position to 802

On 18 Nov BSE was trading at 2834.10. The strike last trading price was 118, which was 5.8 higher than the previous day. The implied volatity was 35.67, the open interest changed by 269 which increased total open position to 543

On 17 Nov BSE was trading at 2811.90. The strike last trading price was 112.6, which was -6.75 lower than the previous day. The implied volatity was 35.89, the open interest changed by 18 which increased total open position to 273

On 14 Nov BSE was trading at 2827.60. The strike last trading price was 118.6, which was 24.05 higher than the previous day. The implied volatity was 33.99, the open interest changed by 29 which increased total open position to 250

On 13 Nov BSE was trading at 2760.20. The strike last trading price was 99.55, which was -8.7 lower than the previous day. The implied volatity was 35.04, the open interest changed by 14 which increased total open position to 221

On 12 Nov BSE was trading at 2775.40. The strike last trading price was 107.35, which was 49.5 higher than the previous day. The implied volatity was 36.56, the open interest changed by 207 which increased total open position to 207

On 11 Nov BSE was trading at 2644.20. The strike last trading price was 57.85, which was 0 lower than the previous day. The implied volatity was 5.53, 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 57.85, which was 0 lower than the previous day. The implied volatity was 5.85, 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 57.85, which was 0 lower than the previous day. The implied volatity was 4.69, 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 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 4 Nov BSE was trading at 2496.60. 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 Nov BSE was trading at 2548.30. 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 31 Oct BSE was trading at 2479.00. 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 30 Oct BSE was trading at 2442.80. 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 29 Oct BSE was trading at 2447.30. 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

BSE 30DEC2025 2900 PE
Delta: -0.84 Vega: 1.18 Theta: -1.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2630.50	281 ₹ 1,05,375	-10.45 -3918.75	47.66	67 25,125	-32 -12,000	567 2,12,625
16 Dec	2605.90	295.4 ₹ 1,10,775	29.35 11006.25	41.45	243 91,125	-148 -55,500	605 2,26,875
15 Dec	2648.90	266.15 ₹ 99,806.25	76.2 28575.00	44.22	316 1,18,500	21 7,875	755 2,83,125
12 Dec	2735.00	194.1 ₹ 72,787.5	-25.9 -9712.50	38.40	128 48,000	-18 -6,750	735 2,75,625
11 Dec	2698.80	230.85 ₹ 86,568.75	-97.35 -36506.25	44.78	358 1,34,250	-69 -25,875	748 2,80,500
10 Dec	2581.70	333.25 ₹ 1,24,968.75	120.55 45206.25	51.05	254 95,250	-76 -28,500	817 3,06,375
9 Dec	2715.80	224 ₹ 84,000	72.65 27243.75	40.67	736 2,76,000	-167 -62,625	892 3,34,500
8 Dec	2798.80	148.3 ₹ 55,612.5	12.65 4743.75	37.26	6,195 23,23,125	38 14,250	1,064 3,99,000
5 Dec	2815.90	135.2 ₹ 50,700	-38.3 -14362.50	33.38	509 1,90,875	76 28,500	1,037 3,88,875
4 Dec	2765.00	173.9 ₹ 65,212.5	-14.65 -5493.75	34.75	227 85,125	-27 -10,125	962 3,60,750
3 Dec	2751.10	184.1 ₹ 69,037.5	55.15 20681.25	37.47	927 3,47,625	-108 -40,500	988 3,70,500
2 Dec	2843.20	129.45 ₹ 48,543.75	20.05 7518.75	35.25	1,723 6,46,125	59 22,125	1,109 4,15,875
1 Dec	2886.60	108.6 ₹ 40,725	7.55 2831.25	35.75	3,103 11,63,625	32 12,000	1,055 3,95,625
28 Nov	2902.40	101.5 ₹ 38,062.5	10.15 3806.25	33.35	2,514 9,42,750	33 12,375	1,022 3,83,250
27 Nov	2929.10	92.25 ₹ 34,593.75	-20.7 -7762.50	33.85	2,574 9,65,250	115 43,125	990 3,71,250
26 Nov	2886.70	113.25 ₹ 42,468.75	-30.7 -11512.50	34.25	2,031 7,61,625	347 1,30,125	874 3,27,750
25 Nov	2840.60	145.65 ₹ 54,618.75	-24.1 -9037.50	36.63	513 1,92,375	53 19,875	523 1,96,125
24 Nov	2802.20	170 ₹ 63,750	24.65 9243.75	37.74	279 1,04,625	54 20,250	470 1,76,250
21 Nov	2858.30	146.65 ₹ 54,993.75	16.25 6093.75	37.39	980 3,67,500	53 19,875	419 1,57,125
20 Nov	2895.50	131.5 ₹ 49,312.5	4.25 1593.75	38.21	1,375 5,15,625	41 15,375	361 1,35,375
19 Nov	2898.30	126.1 ₹ 47,287.5	-32.5 -12187.50	36.55	410 1,53,750	131 49,125	321 1,20,375
18 Nov	2834.10	161.5 ₹ 60,562.5	-1.25 -468.75	36.45	102 38,250	17 6,375	189 70,875
17 Nov	2811.90	162.75 ₹ 61,031.25	-1.85 -693.75	34.04	24 9,000	1 375	172 64,500
14 Nov	2827.60	164.55 ₹ 61,706.25	-35.7 -13387.50	35.93	28 10,500	9 3,375	171 64,125
13 Nov	2760.20	200.25 ₹ 75,093.75	8.3 3112.50	37.04	10 3,750	8 3,000	162 60,750
12 Nov	2775.40	191.95 ₹ 71,981.25	-40.55 -15206.25	34.70	210 78,750	153 57,375	154 57,750
11 Nov	2644.20	232.5 ₹ 87,187.5	-641.25 -240468.75	-	0 0	0 0	0 0
10 Nov	2625.30	232.5 ₹ 87,187.5	-641.25 -240468.75	-	0 0	1 375	0 0
7 Nov	2678.30	232.5 ₹ 87,187.5	-641.25 -240468.75	27.01	1 375	0 0	0 0
6 Nov	2455.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	2496.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	2548.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	2479.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	2442.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	2447.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bse Limited - strike price 2900 expiring on 30DEC2025

Delta for 2900 PE is -0.84

Historical price for 2900 PE is as follows

On 17 Dec BSE was trading at 2630.50. The strike last trading price was 281, which was -10.45 lower than the previous day. The implied volatity was 47.66, the open interest changed by -32 which decreased total open position to 567

On 16 Dec BSE was trading at 2605.90. The strike last trading price was 295.4, which was 29.35 higher than the previous day. The implied volatity was 41.45, the open interest changed by -148 which decreased total open position to 605

On 15 Dec BSE was trading at 2648.90. The strike last trading price was 266.15, which was 76.2 higher than the previous day. The implied volatity was 44.22, the open interest changed by 21 which increased total open position to 755

On 12 Dec BSE was trading at 2735.00. The strike last trading price was 194.1, which was -25.9 lower than the previous day. The implied volatity was 38.40, the open interest changed by -18 which decreased total open position to 735

On 11 Dec BSE was trading at 2698.80. The strike last trading price was 230.85, which was -97.35 lower than the previous day. The implied volatity was 44.78, the open interest changed by -69 which decreased total open position to 748

On 10 Dec BSE was trading at 2581.70. The strike last trading price was 333.25, which was 120.55 higher than the previous day. The implied volatity was 51.05, the open interest changed by -76 which decreased total open position to 817

On 9 Dec BSE was trading at 2715.80. The strike last trading price was 224, which was 72.65 higher than the previous day. The implied volatity was 40.67, the open interest changed by -167 which decreased total open position to 892

On 8 Dec BSE was trading at 2798.80. The strike last trading price was 148.3, which was 12.65 higher than the previous day. The implied volatity was 37.26, the open interest changed by 38 which increased total open position to 1064

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 135.2, which was -38.3 lower than the previous day. The implied volatity was 33.38, the open interest changed by 76 which increased total open position to 1037

On 4 Dec BSE was trading at 2765.00. The strike last trading price was 173.9, which was -14.65 lower than the previous day. The implied volatity was 34.75, the open interest changed by -27 which decreased total open position to 962

On 3 Dec BSE was trading at 2751.10. The strike last trading price was 184.1, which was 55.15 higher than the previous day. The implied volatity was 37.47, the open interest changed by -108 which decreased total open position to 988

On 2 Dec BSE was trading at 2843.20. The strike last trading price was 129.45, which was 20.05 higher than the previous day. The implied volatity was 35.25, the open interest changed by 59 which increased total open position to 1109

On 1 Dec BSE was trading at 2886.60. The strike last trading price was 108.6, which was 7.55 higher than the previous day. The implied volatity was 35.75, the open interest changed by 32 which increased total open position to 1055

On 28 Nov BSE was trading at 2902.40. The strike last trading price was 101.5, which was 10.15 higher than the previous day. The implied volatity was 33.35, the open interest changed by 33 which increased total open position to 1022

On 27 Nov BSE was trading at 2929.10. The strike last trading price was 92.25, which was -20.7 lower than the previous day. The implied volatity was 33.85, the open interest changed by 115 which increased total open position to 990

On 26 Nov BSE was trading at 2886.70. The strike last trading price was 113.25, which was -30.7 lower than the previous day. The implied volatity was 34.25, the open interest changed by 347 which increased total open position to 874

On 25 Nov BSE was trading at 2840.60. The strike last trading price was 145.65, which was -24.1 lower than the previous day. The implied volatity was 36.63, the open interest changed by 53 which increased total open position to 523

On 24 Nov BSE was trading at 2802.20. The strike last trading price was 170, which was 24.65 higher than the previous day. The implied volatity was 37.74, the open interest changed by 54 which increased total open position to 470

On 21 Nov BSE was trading at 2858.30. The strike last trading price was 146.65, which was 16.25 higher than the previous day. The implied volatity was 37.39, the open interest changed by 53 which increased total open position to 419

On 20 Nov BSE was trading at 2895.50. The strike last trading price was 131.5, which was 4.25 higher than the previous day. The implied volatity was 38.21, the open interest changed by 41 which increased total open position to 361

On 19 Nov BSE was trading at 2898.30. The strike last trading price was 126.1, which was -32.5 lower than the previous day. The implied volatity was 36.55, the open interest changed by 131 which increased total open position to 321

On 18 Nov BSE was trading at 2834.10. The strike last trading price was 161.5, which was -1.25 lower than the previous day. The implied volatity was 36.45, the open interest changed by 17 which increased total open position to 189

On 17 Nov BSE was trading at 2811.90. The strike last trading price was 162.75, which was -1.85 lower than the previous day. The implied volatity was 34.04, the open interest changed by 1 which increased total open position to 172

On 14 Nov BSE was trading at 2827.60. The strike last trading price was 164.55, which was -35.7 lower than the previous day. The implied volatity was 35.93, the open interest changed by 9 which increased total open position to 171

On 13 Nov BSE was trading at 2760.20. The strike last trading price was 200.25, which was 8.3 higher than the previous day. The implied volatity was 37.04, the open interest changed by 8 which increased total open position to 162

On 12 Nov BSE was trading at 2775.40. The strike last trading price was 191.95, which was -40.55 lower than the previous day. The implied volatity was 34.70, the open interest changed by 153 which increased total open position to 154

On 11 Nov BSE was trading at 2644.20. The strike last trading price was 232.5, which was -641.25 lower than the previous day. The implied volatity was -, 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 232.5, which was -641.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov BSE was trading at 2678.30. The strike last trading price was 232.5, which was -641.25 lower than the previous day. The implied volatity was 27.01, 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