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 3150 CE
Delta: 0.07 Vega: 0.80 Theta: -0.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2735.00	7 ₹ 2,625	-1.25 -468.75	39.96	475 1,78,125	14 5,250	953 3,57,375
11 Dec	2698.80	8.2 ₹ 3,075	1.75 656.25	43.40	496 1,86,000	63 23,625	938 3,51,750
10 Dec	2581.70	6.45 ₹ 2,418.75	-4.15 -1556.25	49.46	550 2,06,250	-22 -8,250	872 3,27,000
9 Dec	2715.80	10.25 ₹ 3,843.75	-5.5 -2062.50	43.17	1,531 5,74,125	8 3,000	893 3,34,875
8 Dec	2798.80	15.75 ₹ 5,906.25	0.8 300.00	37.87	4,076 15,28,500	227 85,125	892 3,34,500
5 Dec	2815.90	14.85 ₹ 5,568.75	2 750.00	33.76	968 3,63,000	-137 -51,375	667 2,50,125
4 Dec	2765.00	12.3 ₹ 4,612.5	0.35 131.25	35.53	417 1,56,375	-28 -10,500	805 3,01,875
3 Dec	2751.10	12.75 ₹ 4,781.25	-11.8 -4425.00	35.30	1,235 4,63,125	71 26,625	791 2,96,625
2 Dec	2843.20	24.75 ₹ 9,281.25	-8.05 -3018.75	34.82	735 2,75,625	28 10,500	718 2,69,250
1 Dec	2886.60	33.15 ₹ 12,431.25	-4.25 -1593.75	33.62	768 2,88,000	44 16,500	688 2,58,000
28 Nov	2902.40	36.85 ₹ 13,818.75	-8.45 -3168.75	32.53	713 2,67,375	13 4,875	644 2,41,500

27 Nov	2929.10	46 ₹ 17,250	7.65 2868.75	32.59	1,243 4,66,125	-26 -9,750	633 2,37,375
26 Nov	2886.70	38.25 ₹ 14,343.75	5.75 2156.25	33.07	1,002 3,75,750	8 3,000	662 2,48,250
25 Nov	2840.60	32 ₹ 12,000	1.2 450.00	34.46	816 3,06,000	84 31,500	641 2,40,375
24 Nov	2802.20	31 ₹ 11,625	-14.55 -5456.25	35.90	490 1,83,750	129 48,375	555 2,08,125
21 Nov	2858.30	44.7 ₹ 16,762.5	-11.4 -4275.00	35.42	538 2,01,750	57 21,375	426 1,59,750
20 Nov	2895.50	56.75 ₹ 21,281.25	0 0.00	35.22	907 3,40,125	48 18,000	369 1,38,375
19 Nov	2898.30	58 ₹ 21,750	13.75 5156.25	35.02	856 3,21,000	245 91,875	310 1,16,250
18 Nov	2834.10	42.3 ₹ 15,862.5	-19.85 -7443.75	35.42	122 45,750	62 23,250	62 23,250

For Bse Limited - strike price 3150 expiring on 30DEC2025

Delta for 3150 CE is 0.07

Historical price for 3150 CE is as follows

On 12 Dec BSE was trading at 2735.00. The strike last trading price was 7, which was -1.25 lower than the previous day. The implied volatity was 39.96, the open interest changed by 14 which increased total open position to 953

On 11 Dec BSE was trading at 2698.80. The strike last trading price was 8.2, which was 1.75 higher than the previous day. The implied volatity was 43.40, the open interest changed by 63 which increased total open position to 938

On 10 Dec BSE was trading at 2581.70. The strike last trading price was 6.45, which was -4.15 lower than the previous day. The implied volatity was 49.46, the open interest changed by -22 which decreased total open position to 872

On 9 Dec BSE was trading at 2715.80. The strike last trading price was 10.25, which was -5.5 lower than the previous day. The implied volatity was 43.17, the open interest changed by 8 which increased total open position to 893

On 8 Dec BSE was trading at 2798.80. The strike last trading price was 15.75, which was 0.8 higher than the previous day. The implied volatity was 37.87, the open interest changed by 227 which increased total open position to 892

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 14.85, which was 2 higher than the previous day. The implied volatity was 33.76, the open interest changed by -137 which decreased total open position to 667

On 4 Dec BSE was trading at 2765.00. The strike last trading price was 12.3, which was 0.35 higher than the previous day. The implied volatity was 35.53, the open interest changed by -28 which decreased total open position to 805

On 3 Dec BSE was trading at 2751.10. The strike last trading price was 12.75, which was -11.8 lower than the previous day. The implied volatity was 35.30, the open interest changed by 71 which increased total open position to 791

On 2 Dec BSE was trading at 2843.20. The strike last trading price was 24.75, which was -8.05 lower than the previous day. The implied volatity was 34.82, the open interest changed by 28 which increased total open position to 718

On 1 Dec BSE was trading at 2886.60. The strike last trading price was 33.15, which was -4.25 lower than the previous day. The implied volatity was 33.62, the open interest changed by 44 which increased total open position to 688

On 28 Nov BSE was trading at 2902.40. The strike last trading price was 36.85, which was -8.45 lower than the previous day. The implied volatity was 32.53, the open interest changed by 13 which increased total open position to 644

On 27 Nov BSE was trading at 2929.10. The strike last trading price was 46, which was 7.65 higher than the previous day. The implied volatity was 32.59, the open interest changed by -26 which decreased total open position to 633

On 26 Nov BSE was trading at 2886.70. The strike last trading price was 38.25, which was 5.75 higher than the previous day. The implied volatity was 33.07, the open interest changed by 8 which increased total open position to 662

On 25 Nov BSE was trading at 2840.60. The strike last trading price was 32, which was 1.2 higher than the previous day. The implied volatity was 34.46, the open interest changed by 84 which increased total open position to 641

On 24 Nov BSE was trading at 2802.20. The strike last trading price was 31, which was -14.55 lower than the previous day. The implied volatity was 35.90, the open interest changed by 129 which increased total open position to 555

On 21 Nov BSE was trading at 2858.30. The strike last trading price was 44.7, which was -11.4 lower than the previous day. The implied volatity was 35.42, the open interest changed by 57 which increased total open position to 426

On 20 Nov BSE was trading at 2895.50. The strike last trading price was 56.75, which was 0 lower than the previous day. The implied volatity was 35.22, the open interest changed by 48 which increased total open position to 369

On 19 Nov BSE was trading at 2898.30. The strike last trading price was 58, which was 13.75 higher than the previous day. The implied volatity was 35.02, the open interest changed by 245 which increased total open position to 310

On 18 Nov BSE was trading at 2834.10. The strike last trading price was 42.3, which was -19.85 lower than the previous day. The implied volatity was 35.42, the open interest changed by 62 which increased total open position to 62

BSE 30DEC2025 3150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2735.00	391.7 ₹ 1,46,887.5	148.8 55800.00	-	0 0	0 0	41 15,375
11 Dec	2698.80	391.7 ₹ 1,46,887.5	148.8 55800.00	-	0 0	0 0	41 15,375
10 Dec	2581.70	391.7 ₹ 1,46,887.5	148.8 55800.00	-	0 0	0 0	41 15,375
9 Dec	2715.80	391.7 ₹ 1,46,887.5	148.8 55800.00	-	0 0	0 0	0 0
8 Dec	2798.80	391.7 ₹ 1,46,887.5	148.8 55800.00	-	0 0	0 0	41 15,375
5 Dec	2815.90	391.7 ₹ 1,46,887.5	148.8 55800.00	-	0 0	0 0	0 0
4 Dec	2765.00	391.7 ₹ 1,46,887.5	148.8 55800.00	-	0 0	-1 -375	0 0
3 Dec	2751.10	391.7 ₹ 1,46,887.5	148.8 55800.00	42.45	11 4,125	-1 -375	41 15,375
2 Dec	2843.20	240.95 ₹ 90,356.25	-36.5 -13687.50	-	0 0	0 0	0 0
1 Dec	2886.60	240.95 ₹ 90,356.25	-36.5 -13687.50	-	0 0	0 0	0 0
28 Nov	2902.40	240.95 ₹ 90,356.25	-36.5 -13687.50	-	0 0	23 8,625	0 0
27 Nov	2929.10	240.95 ₹ 90,356.25	-36.5 -13687.50	33.37	35 13,125	20 7,500	39 14,625
26 Nov	2886.70	277.45 ₹ 1,04,043.75	-46.55 -17456.25	35.03	9 3,375	3 1,125	18 6,750
25 Nov	2840.60	324 ₹ 1,21,500	-5.75 -2156.25	37.29	1 375	0 0	15 5,625
24 Nov	2802.20	329.75 ₹ 1,23,656.25	31.2 11700.00	28.71	14 5,250	11 4,125	15 5,625
21 Nov	2858.30	298.55 ₹ 1,11,956.25	13.55 5081.25	32.72	4 1,500	0 0	4 1,500
20 Nov	2895.50	285 ₹ 1,06,875	-474.4 -177900.00	38.12	4 1,500	3 1,125	3 1,125
19 Nov	2898.30	759.4 ₹ 2,84,775	0 0.00	-	0 0	0 0	0 0
18 Nov	2834.10	759.4 ₹ 2,84,775	0 0.00	-	0 0	0 0	0 0

For Bse Limited - strike price 3150 expiring on 30DEC2025

Delta for 3150 PE is -

Historical price for 3150 PE is as follows

On 12 Dec BSE was trading at 2735.00. The strike last trading price was 391.7, which was 148.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 11 Dec BSE was trading at 2698.80. The strike last trading price was 391.7, which was 148.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 10 Dec BSE was trading at 2581.70. The strike last trading price was 391.7, which was 148.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 9 Dec BSE was trading at 2715.80. The strike last trading price was 391.7, which was 148.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BSE was trading at 2798.80. The strike last trading price was 391.7, which was 148.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 391.7, which was 148.8 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 391.7, which was 148.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec BSE was trading at 2751.10. The strike last trading price was 391.7, which was 148.8 higher than the previous day. The implied volatity was 42.45, the open interest changed by -1 which decreased total open position to 41

On 2 Dec BSE was trading at 2843.20. The strike last trading price was 240.95, which was -36.5 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 240.95, which was -36.5 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 240.95, which was -36.5 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 0

On 27 Nov BSE was trading at 2929.10. The strike last trading price was 240.95, which was -36.5 lower than the previous day. The implied volatity was 33.37, the open interest changed by 20 which increased total open position to 39

On 26 Nov BSE was trading at 2886.70. The strike last trading price was 277.45, which was -46.55 lower than the previous day. The implied volatity was 35.03, the open interest changed by 3 which increased total open position to 18

On 25 Nov BSE was trading at 2840.60. The strike last trading price was 324, which was -5.75 lower than the previous day. The implied volatity was 37.29, the open interest changed by 0 which decreased total open position to 15

On 24 Nov BSE was trading at 2802.20. The strike last trading price was 329.75, which was 31.2 higher than the previous day. The implied volatity was 28.71, the open interest changed by 11 which increased total open position to 15

On 21 Nov BSE was trading at 2858.30. The strike last trading price was 298.55, which was 13.55 higher than the previous day. The implied volatity was 32.72, the open interest changed by 0 which decreased total open position to 4

On 20 Nov BSE was trading at 2895.50. The strike last trading price was 285, which was -474.4 lower than the previous day. The implied volatity was 38.12, the open interest changed by 3 which increased total open position to 3

On 19 Nov BSE was trading at 2898.30. The strike last trading price was 759.4, 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 759.4, 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