BSE

Bse Limited

2648.9 -86.10 (-3.15%)

L: 2630.4 H: 2733

Back to Option Chain

Historical option data for BSE
15 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 3050 CE
Delta: 0.06 Vega: 0.67 Theta: -1.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2648.90	6.35 ₹ 2,381.25	-6.75 -2531.25	43.85	1,128 4,23,000	-16 -6,000	1,181 4,42,875
12 Dec	2735.00	12.35 ₹ 4,631.25	-1.65 -618.75	37.69	908 3,40,500	61 22,875	1,199 4,49,625
11 Dec	2698.80	14 ₹ 5,250	4.15 1556.25	41.53	1,209 4,53,375	-1 -375	1,138 4,26,750
10 Dec	2581.70	9.85 ₹ 3,693.75	-8 -3000.00	47.11	1,940 7,27,500	51 19,125	1,141 4,27,875
9 Dec	2715.80	16.7 ₹ 6,262.5	-10.85 -4068.75	41.22	3,365 12,61,875	-24 -9,000	1,087 4,07,625
8 Dec	2798.80	27.2 ₹ 10,200	-0.25 -93.75	36.38	4,480 16,80,000	268 1,00,500	1,116 4,18,500
5 Dec	2815.90	27.2 ₹ 10,200	3.8 1425.00	32.73	1,406 5,27,250	87 32,625	847 3,17,625
4 Dec	2765.00	22.15 ₹ 8,306.25	0.1 37.50	34.56	909 3,40,875	-1 -375	760 2,85,000
3 Dec	2751.10	23.5 ₹ 8,812.5	-19.45 -7293.75	34.74	2,036 7,63,500	81 30,375	768 2,88,000
2 Dec	2843.20	43 ₹ 16,125	-12.55 -4706.25	34.40	855 3,20,625	99 37,125	683 2,56,125
1 Dec	2886.60	56 ₹ 21,000	-7.2 -2700.00	33.15	1,467 5,50,125	140 52,500	591 2,21,625
28 Nov	2902.40	61.75 ₹ 23,156.25	-12.3 -4612.50	32.28	708 2,65,500	25 9,375	453 1,69,875
27 Nov	2929.10	74.8 ₹ 28,050	11.8 4425.00	32.40	1,425 5,34,375	108 40,500	428 1,60,500
26 Nov	2886.70	63.5 ₹ 23,812.5	9.95 3731.25	33.08	751 2,81,625	83 31,125	324 1,21,500
25 Nov	2840.60	51.6 ₹ 19,350	1.55 581.25	33.97	997 3,73,875	105 39,375	239 89,625
24 Nov	2802.20	50.15 ₹ 18,806.25	-19.25 -7218.75	35.78	266 99,750	36 13,500	132 49,500
21 Nov	2858.30	68.6 ₹ 25,725	-14.6 -5475.00	35.17	167 62,625	32 12,000	97 36,375
20 Nov	2895.50	84.8 ₹ 31,800	7.95 2981.25	34.95	305 1,14,375	64 24,000	64 24,000
19 Nov	2898.30	76.85 ₹ 28,818.75	0 0.00	3.10	0 0	0 0	0 0

18 Nov	2834.10	76.85 ₹ 28,818.75	0 0.00	4.86	0 0	0 0	0 0

For Bse Limited - strike price 3050 expiring on 30DEC2025

Delta for 3050 CE is 0.06

Historical price for 3050 CE is as follows

On 15 Dec BSE was trading at 2648.90. The strike last trading price was 6.35, which was -6.75 lower than the previous day. The implied volatity was 43.85, the open interest changed by -16 which decreased total open position to 1181

On 12 Dec BSE was trading at 2735.00. The strike last trading price was 12.35, which was -1.65 lower than the previous day. The implied volatity was 37.69, the open interest changed by 61 which increased total open position to 1199

On 11 Dec BSE was trading at 2698.80. The strike last trading price was 14, which was 4.15 higher than the previous day. The implied volatity was 41.53, the open interest changed by -1 which decreased total open position to 1138

On 10 Dec BSE was trading at 2581.70. The strike last trading price was 9.85, which was -8 lower than the previous day. The implied volatity was 47.11, the open interest changed by 51 which increased total open position to 1141

On 9 Dec BSE was trading at 2715.80. The strike last trading price was 16.7, which was -10.85 lower than the previous day. The implied volatity was 41.22, the open interest changed by -24 which decreased total open position to 1087

On 8 Dec BSE was trading at 2798.80. The strike last trading price was 27.2, which was -0.25 lower than the previous day. The implied volatity was 36.38, the open interest changed by 268 which increased total open position to 1116

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 27.2, which was 3.8 higher than the previous day. The implied volatity was 32.73, the open interest changed by 87 which increased total open position to 847

On 4 Dec BSE was trading at 2765.00. The strike last trading price was 22.15, which was 0.1 higher than the previous day. The implied volatity was 34.56, the open interest changed by -1 which decreased total open position to 760

On 3 Dec BSE was trading at 2751.10. The strike last trading price was 23.5, which was -19.45 lower than the previous day. The implied volatity was 34.74, the open interest changed by 81 which increased total open position to 768

On 2 Dec BSE was trading at 2843.20. The strike last trading price was 43, which was -12.55 lower than the previous day. The implied volatity was 34.40, the open interest changed by 99 which increased total open position to 683

On 1 Dec BSE was trading at 2886.60. The strike last trading price was 56, which was -7.2 lower than the previous day. The implied volatity was 33.15, the open interest changed by 140 which increased total open position to 591

On 28 Nov BSE was trading at 2902.40. The strike last trading price was 61.75, which was -12.3 lower than the previous day. The implied volatity was 32.28, the open interest changed by 25 which increased total open position to 453

On 27 Nov BSE was trading at 2929.10. The strike last trading price was 74.8, which was 11.8 higher than the previous day. The implied volatity was 32.40, the open interest changed by 108 which increased total open position to 428

On 26 Nov BSE was trading at 2886.70. The strike last trading price was 63.5, which was 9.95 higher than the previous day. The implied volatity was 33.08, the open interest changed by 83 which increased total open position to 324

On 25 Nov BSE was trading at 2840.60. The strike last trading price was 51.6, which was 1.55 higher than the previous day. The implied volatity was 33.97, the open interest changed by 105 which increased total open position to 239

On 24 Nov BSE was trading at 2802.20. The strike last trading price was 50.15, which was -19.25 lower than the previous day. The implied volatity was 35.78, the open interest changed by 36 which increased total open position to 132

On 21 Nov BSE was trading at 2858.30. The strike last trading price was 68.6, which was -14.6 lower than the previous day. The implied volatity was 35.17, the open interest changed by 32 which increased total open position to 97

On 20 Nov BSE was trading at 2895.50. The strike last trading price was 84.8, which was 7.95 higher than the previous day. The implied volatity was 34.95, the open interest changed by 64 which increased total open position to 64

On 19 Nov BSE was trading at 2898.30. The strike last trading price was 76.85, which was 0 lower than the previous day. The implied volatity was 3.10, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BSE was trading at 2834.10. The strike last trading price was 76.85, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0

BSE 30DEC2025 3050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2648.90	378.7 ₹ 1,42,012.5	63.8 23925.00	-	41 15,375	-20 -7,500	89 33,375
12 Dec	2735.00	314.75 ₹ 1,18,031.25	-36.95 -13856.25	34.30	10 3,750	-1 -375	109 40,875
11 Dec	2698.80	351.7 ₹ 1,31,887.5	-104.9 -39337.50	42.90	13 4,875	-2 -750	110 41,250
10 Dec	2581.70	456.6 ₹ 1,71,225	100.55 37706.25	41.73	13 4,875	-7 -2,625	111 41,625
9 Dec	2715.80	356.5 ₹ 1,33,687.5	95.15 35681.25	46.16	21 7,875	-2 -750	118 44,250
8 Dec	2798.80	261.35 ₹ 98,006.25	29.35 11006.25	39.13	193 72,375	15 5,625	120 45,000
5 Dec	2815.90	232 ₹ 87,000	31.05 11643.75	-	0 0	0 0	0 0
4 Dec	2765.00	232 ₹ 87,000	31.05 11643.75	-	0 0	0 0	0 0
3 Dec	2751.10	232 ₹ 87,000	31.05 11643.75	-	0 0	-3 -1,125	0 0
2 Dec	2843.20	232 ₹ 87,000	31.05 11643.75	36.56	30 11,250	-2 -750	106 39,750
1 Dec	2886.60	198.3 ₹ 74,362.5	10.7 4012.50	35.98	106 39,750	39 14,625	110 41,250
28 Nov	2902.40	189.4 ₹ 71,025	16.55 6206.25	33.62	69 25,875	22 8,250	65 24,375
27 Nov	2929.10	173.7 ₹ 65,137.5	-28.85 -10818.75	33.98	17 6,375	8 3,000	42 15,750
26 Nov	2886.70	199.9 ₹ 74,962.5	-43.5 -16312.50	33.59	30 11,250	20 7,500	33 12,375
25 Nov	2840.60	243.35 ₹ 91,256.25	-15.45 -5793.75	35.93	19 7,125	15 5,625	16 6,000
24 Nov	2802.20	258.8 ₹ 97,050	-416.35 -156131.25	33.56	1 375	0 0	0 0
21 Nov	2858.30	675.15 ₹ 2,53,181.25	0 0.00	-	0 0	0 0	0 0
20 Nov	2895.50	675.15 ₹ 2,53,181.25	0 0.00	-	0 0	0 0	0 0
19 Nov	2898.30	675.15 ₹ 2,53,181.25	0 0.00	-	0 0	0 0	0 0
18 Nov	2834.10	675.15 ₹ 2,53,181.25	0 0.00	-	0 0	0 0	0 0

For Bse Limited - strike price 3050 expiring on 30DEC2025

Delta for 3050 PE is -

Historical price for 3050 PE is as follows

On 15 Dec BSE was trading at 2648.90. The strike last trading price was 378.7, which was 63.8 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 89

On 12 Dec BSE was trading at 2735.00. The strike last trading price was 314.75, which was -36.95 lower than the previous day. The implied volatity was 34.30, the open interest changed by -1 which decreased total open position to 109

On 11 Dec BSE was trading at 2698.80. The strike last trading price was 351.7, which was -104.9 lower than the previous day. The implied volatity was 42.90, the open interest changed by -2 which decreased total open position to 110

On 10 Dec BSE was trading at 2581.70. The strike last trading price was 456.6, which was 100.55 higher than the previous day. The implied volatity was 41.73, the open interest changed by -7 which decreased total open position to 111

On 9 Dec BSE was trading at 2715.80. The strike last trading price was 356.5, which was 95.15 higher than the previous day. The implied volatity was 46.16, the open interest changed by -2 which decreased total open position to 118

On 8 Dec BSE was trading at 2798.80. The strike last trading price was 261.35, which was 29.35 higher than the previous day. The implied volatity was 39.13, the open interest changed by 15 which increased total open position to 120

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 232, which was 31.05 higher 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 232, which was 31.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BSE was trading at 2751.10. The strike last trading price was 232, which was 31.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 2 Dec BSE was trading at 2843.20. The strike last trading price was 232, which was 31.05 higher than the previous day. The implied volatity was 36.56, the open interest changed by -2 which decreased total open position to 106

On 1 Dec BSE was trading at 2886.60. The strike last trading price was 198.3, which was 10.7 higher than the previous day. The implied volatity was 35.98, the open interest changed by 39 which increased total open position to 110

On 28 Nov BSE was trading at 2902.40. The strike last trading price was 189.4, which was 16.55 higher than the previous day. The implied volatity was 33.62, the open interest changed by 22 which increased total open position to 65

On 27 Nov BSE was trading at 2929.10. The strike last trading price was 173.7, which was -28.85 lower than the previous day. The implied volatity was 33.98, the open interest changed by 8 which increased total open position to 42

On 26 Nov BSE was trading at 2886.70. The strike last trading price was 199.9, which was -43.5 lower than the previous day. The implied volatity was 33.59, the open interest changed by 20 which increased total open position to 33

On 25 Nov BSE was trading at 2840.60. The strike last trading price was 243.35, which was -15.45 lower than the previous day. The implied volatity was 35.93, the open interest changed by 15 which increased total open position to 16

On 24 Nov BSE was trading at 2802.20. The strike last trading price was 258.8, which was -416.35 lower than the previous day. The implied volatity was 33.56, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BSE was trading at 2858.30. The strike last trading price was 675.15, 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 20 Nov BSE was trading at 2895.50. The strike last trading price was 675.15, 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 19 Nov BSE was trading at 2898.30. The strike last trading price was 675.15, 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 18 Nov BSE was trading at 2834.10. The strike last trading price was 675.15, 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

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