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 3200 CE
Delta: 0.03 Vega: 0.32 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2605.90	2.65 ₹ 993.75	-0.95 -356.25	52.21	839 3,14,625	-50 -18,750	3,075 11,53,125
15 Dec	2648.90	3.55 ₹ 1,331.25	-2.05 -768.75	49.57	901 3,37,875	-7 -2,625	3,129 11,73,375
12 Dec	2735.00	5.35 ₹ 2,006.25	-1.3 -487.50	41.12	946 3,54,750	2 750	3,145 11,79,375
11 Dec	2698.80	6.5 ₹ 2,437.5	0.95 356.25	44.59	1,565 5,86,875	64 24,000	3,138 11,76,750
10 Dec	2581.70	5.55 ₹ 2,081.25	-2.8 -1050.00	51.10	2,030 7,61,250	-90 -33,750	3,064 11,49,000
9 Dec	2715.80	8.15 ₹ 3,056.25	-3.9 -1462.50	44.21	3,489 13,08,375	153 57,375	3,159 11,84,625
8 Dec	2798.80	12.3 ₹ 4,612.5	1.2 450.00	38.88	8,075 30,28,125	349 1,30,875	3,005 11,26,875
5 Dec	2815.90	11 ₹ 4,125	1.2 450.00	34.35	1,638 6,14,250	-97 -36,375	2,648 9,93,000
4 Dec	2765.00	9.25 ₹ 3,468.75	0.1 37.50	35.86	2,134 8,00,250	-65 -24,375	2,746 10,29,750
3 Dec	2751.10	9.75 ₹ 3,656.25	-8.8 -3300.00	36.00	3,327 12,47,625	360 1,35,000	2,814 10,55,250
2 Dec	2843.20	18.4 ₹ 6,900	-6.45 -2418.75	34.97	1,938 7,26,750	165 61,875	2,450 9,18,750
1 Dec	2886.60	25.05 ₹ 9,393.75	-3.2 -1200.00	33.82	3,593 13,47,375	1 375	2,285 8,56,875
28 Nov	2902.40	27.8 ₹ 10,425	-6.95 -2606.25	32.58	3,353 12,57,375	50 18,750	2,285 8,56,875
27 Nov	2929.10	35.55 ₹ 13,331.25	6.2 2325.00	32.72	4,520 16,95,000	326 1,22,250	2,233 8,37,375
26 Nov	2886.70	29.5 ₹ 11,062.5	4.55 1706.25	33.23	4,005 15,01,875	318 1,19,250	1,907 7,15,125
25 Nov	2840.60	24.5 ₹ 9,187.5	0.5 187.50	34.49	2,010 7,53,750	308 1,15,500	1,603 6,01,125

24 Nov	2802.20	24.1 ₹ 9,037.5	-12.5 -4687.50	35.99	1,408 5,28,000	442 1,65,750	1,297 4,86,375
21 Nov	2858.30	35.5 ₹ 13,312.5	-10.15 -3806.25	35.47	1,358 5,09,250	130 48,750	851 3,19,125
20 Nov	2895.50	45.95 ₹ 17,231.25	13.65 5118.75	35.36	2,019 7,57,125	721 2,70,375	721 2,70,375

For Bse Limited - strike price 3200 expiring on 30DEC2025

Delta for 3200 CE is 0.03

Historical price for 3200 CE is as follows

On 16 Dec BSE was trading at 2605.90. The strike last trading price was 2.65, which was -0.95 lower than the previous day. The implied volatity was 52.21, the open interest changed by -50 which decreased total open position to 3075

On 15 Dec BSE was trading at 2648.90. The strike last trading price was 3.55, which was -2.05 lower than the previous day. The implied volatity was 49.57, the open interest changed by -7 which decreased total open position to 3129

On 12 Dec BSE was trading at 2735.00. The strike last trading price was 5.35, which was -1.3 lower than the previous day. The implied volatity was 41.12, the open interest changed by 2 which increased total open position to 3145

On 11 Dec BSE was trading at 2698.80. The strike last trading price was 6.5, which was 0.95 higher than the previous day. The implied volatity was 44.59, the open interest changed by 64 which increased total open position to 3138

On 10 Dec BSE was trading at 2581.70. The strike last trading price was 5.55, which was -2.8 lower than the previous day. The implied volatity was 51.10, the open interest changed by -90 which decreased total open position to 3064

On 9 Dec BSE was trading at 2715.80. The strike last trading price was 8.15, which was -3.9 lower than the previous day. The implied volatity was 44.21, the open interest changed by 153 which increased total open position to 3159

On 8 Dec BSE was trading at 2798.80. The strike last trading price was 12.3, which was 1.2 higher than the previous day. The implied volatity was 38.88, the open interest changed by 349 which increased total open position to 3005

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 11, which was 1.2 higher than the previous day. The implied volatity was 34.35, the open interest changed by -97 which decreased total open position to 2648

On 4 Dec BSE was trading at 2765.00. The strike last trading price was 9.25, which was 0.1 higher than the previous day. The implied volatity was 35.86, the open interest changed by -65 which decreased total open position to 2746

On 3 Dec BSE was trading at 2751.10. The strike last trading price was 9.75, which was -8.8 lower than the previous day. The implied volatity was 36.00, the open interest changed by 360 which increased total open position to 2814

On 2 Dec BSE was trading at 2843.20. The strike last trading price was 18.4, which was -6.45 lower than the previous day. The implied volatity was 34.97, the open interest changed by 165 which increased total open position to 2450

On 1 Dec BSE was trading at 2886.60. The strike last trading price was 25.05, which was -3.2 lower than the previous day. The implied volatity was 33.82, the open interest changed by 1 which increased total open position to 2285

On 28 Nov BSE was trading at 2902.40. The strike last trading price was 27.8, which was -6.95 lower than the previous day. The implied volatity was 32.58, the open interest changed by 50 which increased total open position to 2285

On 27 Nov BSE was trading at 2929.10. The strike last trading price was 35.55, which was 6.2 higher than the previous day. The implied volatity was 32.72, the open interest changed by 326 which increased total open position to 2233

On 26 Nov BSE was trading at 2886.70. The strike last trading price was 29.5, which was 4.55 higher than the previous day. The implied volatity was 33.23, the open interest changed by 318 which increased total open position to 1907

On 25 Nov BSE was trading at 2840.60. The strike last trading price was 24.5, which was 0.5 higher than the previous day. The implied volatity was 34.49, the open interest changed by 308 which increased total open position to 1603

On 24 Nov BSE was trading at 2802.20. The strike last trading price was 24.1, which was -12.5 lower than the previous day. The implied volatity was 35.99, the open interest changed by 442 which increased total open position to 1297

On 21 Nov BSE was trading at 2858.30. The strike last trading price was 35.5, which was -10.15 lower than the previous day. The implied volatity was 35.47, the open interest changed by 130 which increased total open position to 851

On 20 Nov BSE was trading at 2895.50. The strike last trading price was 45.95, which was 13.65 higher than the previous day. The implied volatity was 35.36, the open interest changed by 721 which increased total open position to 721

BSE 30DEC2025 3200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2605.90	395.35 ₹ 1,48,256.25	-26.6 -9975.00	-	0 0	0 0	70 26,250
15 Dec	2648.90	395.35 ₹ 1,48,256.25	-26.6 -9975.00	-	0 0	0 0	0 0
12 Dec	2735.00	395.35 ₹ 1,48,256.25	-26.6 -9975.00	-	0 0	0 0	70 26,250
11 Dec	2698.80	395.35 ₹ 1,48,256.25	-26.6 -9975.00	-	0 0	0 0	70 26,250
10 Dec	2581.70	395.35 ₹ 1,48,256.25	-26.6 -9975.00	-	0 0	0 0	70 26,250
9 Dec	2715.80	395.35 ₹ 1,48,256.25	-26.6 -9975.00	-	0 0	17 6,375	0 0
8 Dec	2798.80	395.35 ₹ 1,48,256.25	-26.6 -9975.00	42.88	39 14,625	17 6,375	70 26,250
5 Dec	2815.90	421.95 ₹ 1,58,231.25	105.95 39731.25	-	0 0	0 0	0 0
4 Dec	2765.00	421.95 ₹ 1,58,231.25	105.95 39731.25	-	0 0	-1 -375	0 0
3 Dec	2751.10	421.95 ₹ 1,58,231.25	105.95 39731.25	30.66	4 1,500	-1 -375	53 19,875
2 Dec	2843.20	316 ₹ 1,18,500	15 5625.00	-	0 0	4 1,500	0 0
1 Dec	2886.60	316 ₹ 1,18,500	15 5625.00	37.56	19 7,125	4 1,500	54 20,250
28 Nov	2902.40	301 ₹ 1,12,875	-61.85 -23193.75	33.06	30 11,250	16 6,000	49 18,375
27 Nov	2929.10	362.85 ₹ 1,36,068.75	24.85 9318.75	-	0 0	0 0	0 0
26 Nov	2886.70	362.85 ₹ 1,36,068.75	24.85 9318.75	-	0 0	0 0	0 0
25 Nov	2840.60	362.85 ₹ 1,36,068.75	24.85 9318.75	36.30	1 375	0 0	33 12,375
24 Nov	2802.20	338 ₹ 1,26,750	14.7 5512.50	-	0 0	2 750	0 0
21 Nov	2858.30	338 ₹ 1,26,750	14.7 5512.50	32.10	2 750	1 375	32 12,000
20 Nov	2895.50	323.3 ₹ 1,21,237.5	-820.35 -307631.25	38.37	77 28,875	31 11,625	31 11,625

For Bse Limited - strike price 3200 expiring on 30DEC2025

Delta for 3200 PE is -

Historical price for 3200 PE is as follows

On 16 Dec BSE was trading at 2605.90. The strike last trading price was 395.35, which was -26.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 15 Dec BSE was trading at 2648.90. The strike last trading price was 395.35, which was -26.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BSE was trading at 2735.00. The strike last trading price was 395.35, which was -26.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 11 Dec BSE was trading at 2698.80. The strike last trading price was 395.35, which was -26.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 10 Dec BSE was trading at 2581.70. The strike last trading price was 395.35, which was -26.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 9 Dec BSE was trading at 2715.80. The strike last trading price was 395.35, which was -26.6 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 8 Dec BSE was trading at 2798.80. The strike last trading price was 395.35, which was -26.6 lower than the previous day. The implied volatity was 42.88, the open interest changed by 17 which increased total open position to 70

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 421.95, which was 105.95 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 421.95, which was 105.95 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 421.95, which was 105.95 higher than the previous day. The implied volatity was 30.66, the open interest changed by -1 which decreased total open position to 53

On 2 Dec BSE was trading at 2843.20. The strike last trading price was 316, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Dec BSE was trading at 2886.60. The strike last trading price was 316, which was 15 higher than the previous day. The implied volatity was 37.56, the open interest changed by 4 which increased total open position to 54

On 28 Nov BSE was trading at 2902.40. The strike last trading price was 301, which was -61.85 lower than the previous day. The implied volatity was 33.06, the open interest changed by 16 which increased total open position to 49

On 27 Nov BSE was trading at 2929.10. The strike last trading price was 362.85, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BSE was trading at 2886.70. The strike last trading price was 362.85, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BSE was trading at 2840.60. The strike last trading price was 362.85, which was 24.85 higher than the previous day. The implied volatity was 36.30, the open interest changed by 0 which decreased total open position to 33

On 24 Nov BSE was trading at 2802.20. The strike last trading price was 338, which was 14.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov BSE was trading at 2858.30. The strike last trading price was 338, which was 14.7 higher than the previous day. The implied volatity was 32.10, the open interest changed by 1 which increased total open position to 32

On 20 Nov BSE was trading at 2895.50. The strike last trading price was 323.3, which was -820.35 lower than the previous day. The implied volatity was 38.37, the open interest changed by 31 which increased total open position to 31

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