BSE

Bse Limited

2684.8 +1.90 (0.07%)

L: 2680 H: 2737

Back to Option Chain

Historical option data for BSE
21 Dec 2025 04:16 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 2700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2684.80	54 ₹ 20,250	-5.1 -1912.50	-	13,767 51,62,625	335 1,25,625	3,282 12,30,750
20 Dec	2684.80	54 ₹ 20,250	-5.1 -1912.50	-	13,767 51,62,625	335 1,25,625	3,282 12,30,750
14 Dec	2735.00	105 ₹ 39,375	5.6 2100.00	-	9,000 33,75,000	-304 -1,14,000	1,499 5,62,125
13 Dec	2735.00	105 ₹ 39,375	5.6 2100.00	-	9,000 33,75,000	-304 -1,14,000	1,499 5,62,125
7 Dec	2815.90	176.95 ₹ 66,356.25	29.1 10912.50	-	2,762 10,35,750	-1,058 -3,96,750	595 2,23,125
5 Dec	2815.90	176.95 ₹ 66,356.25	29.1 10912.50	33.41	2,762 10,35,750	-1,048 -3,93,000	595 2,23,125
30 Nov	2902.40	256.1 ₹ 96,037.5	-26.05 -9768.75	-	134 50,250	-77 -28,875	1,125 4,21,875
29 Nov	2902.40	256.1 ₹ 96,037.5	-26.05 -9768.75	-	134 50,250	-77 -28,875	1,125 4,21,875

23 Nov	2858.30	240 ₹ 90,000	-33.2 -12450.00	-	107 40,125	-45 -16,875	210 78,750
22 Nov	2858.30	240 ₹ 90,000	-33.2 -12450.00	-	107 40,125	-45 -16,875	210 78,750
16 Nov	2827.60	229 ₹ 85,875	38.35 14381.25	-	66 24,750	6 2,250	157 58,875
15 Nov	2827.60	229 ₹ 85,875	38.35 14381.25	-	66 24,750	6 2,250	157 58,875
14 Nov	2827.60	229 ₹ 85,875	38.35 14381.25	-	66 24,750	3 1,125	157 58,875
13 Nov	2760.20	193.75 ₹ 72,656.25	-11.25 -4218.75	-	96 36,000	-23 -8,625	157 58,875
9 Nov	2678.30	163.85 ₹ 61,443.75	96.3 36112.50	-	216 81,000	61 22,875	114 42,750
8 Nov	2678.30	163.85 ₹ 61,443.75	96.3 36112.50	-	216 81,000	61 22,875	114 42,750
2 Nov	2479.00	87 ₹ 32,625	2.4 900.00	-	19 7,125	18 6,750	16 6,000
1 Nov	2479.00	87 ₹ 32,625	2.4 900.00	-	19 7,125	18 6,750	16 6,000

For Bse Limited - strike price 2700 expiring on 30DEC2025

Delta for 2700 CE is -

Historical price for 2700 CE is as follows

On 21 Dec BSE was trading at 2684.80. The strike last trading price was 54, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 335 which increased total open position to 3282

On 20 Dec BSE was trading at 2684.80. The strike last trading price was 54, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 335 which increased total open position to 3282

On 14 Dec BSE was trading at 2735.00. The strike last trading price was 105, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by -304 which decreased total open position to 1499

On 13 Dec BSE was trading at 2735.00. The strike last trading price was 105, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by -304 which decreased total open position to 1499

On 7 Dec BSE was trading at 2815.90. The strike last trading price was 176.95, which was 29.1 higher than the previous day. The implied volatity was -, the open interest changed by -1058 which decreased total open position to 595

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 176.95, which was 29.1 higher than the previous day. The implied volatity was 33.41, the open interest changed by -1048 which decreased total open position to 595

On 30 Nov BSE was trading at 2902.40. The strike last trading price was 256.1, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 1125

On 29 Nov BSE was trading at 2902.40. The strike last trading price was 256.1, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 1125

On 23 Nov BSE was trading at 2858.30. The strike last trading price was 240, which was -33.2 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 210

On 22 Nov BSE was trading at 2858.30. The strike last trading price was 240, which was -33.2 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 210

On 16 Nov BSE was trading at 2827.60. The strike last trading price was 229, which was 38.35 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 157

On 15 Nov BSE was trading at 2827.60. The strike last trading price was 229, which was 38.35 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 157

On 14 Nov BSE was trading at 2827.60. The strike last trading price was 229, which was 38.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 157

On 13 Nov BSE was trading at 2760.20. The strike last trading price was 193.75, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 157

On 9 Nov BSE was trading at 2678.30. The strike last trading price was 163.85, which was 96.3 higher than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 114

On 8 Nov BSE was trading at 2678.30. The strike last trading price was 163.85, which was 96.3 higher than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 114

On 2 Nov BSE was trading at 2479.00. The strike last trading price was 87, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 16

On 1 Nov BSE was trading at 2479.00. The strike last trading price was 87, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 16

BSE 30DEC2025 2700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2684.80	65.45 ₹ 24,543.75	-3.65 -1368.75	-	7,302 27,38,250	30 11,250	2,198 8,24,250
20 Dec	2684.80	65.45 ₹ 24,543.75	-3.65 -1368.75	-	7,302 27,38,250	30 11,250	2,198 8,24,250
14 Dec	2735.00	68.9 ₹ 25,837.5	-19.55 -7331.25	-	5,946 22,29,750	37 13,875	2,132 7,99,500
13 Dec	2735.00	68.9 ₹ 25,837.5	-19.55 -7331.25	-	5,946 22,29,750	37 13,875	2,132 7,99,500
7 Dec	2815.90	44.8 ₹ 16,800	-21.55 -8081.25	-	2,884 10,81,500	149 55,875	2,118 7,94,250
5 Dec	2815.90	44.8 ₹ 16,800	-21.55 -8081.25	33.93	2,884 10,81,500	155 58,125	2,118 7,94,250
30 Nov	2902.40	34.9 ₹ 13,087.5	3.1 1162.50	-	1,042 3,90,750	61 22,875	1,503 5,63,625
29 Nov	2902.40	34.9 ₹ 13,087.5	3.1 1162.50	-	1,042 3,90,750	61 22,875	1,503 5,63,625
23 Nov	2858.30	65.3 ₹ 24,487.5	6.7 2512.50	-	625 2,34,375	-38 -14,250	804 3,01,500
22 Nov	2858.30	65.3 ₹ 24,487.5	6.7 2512.50	-	625 2,34,375	-38 -14,250	804 3,01,500
16 Nov	2827.60	75 ₹ 28,125	-25.5 -9562.50	-	154 57,750	-32 -12,000	179 67,125
15 Nov	2827.60	75 ₹ 28,125	-25.5 -9562.50	-	154 57,750	-32 -12,000	179 67,125
14 Nov	2827.60	75 ₹ 28,125	-25.5 -9562.50	-	154 57,750	-33 -12,375	179 67,125
13 Nov	2760.20	98.55 ₹ 36,956.25	2.3 862.50	-	119 44,625	25 9,375	212 79,500
9 Nov	2678.30	166 ₹ 62,250	-94 -35250.00	-	39 14,625	21 7,875	18 6,750
8 Nov	2678.30	166 ₹ 62,250	-94 -35250.00	-	39 14,625	21 7,875	18 6,750
2 Nov	2479.00	703.5 ₹ 2,63,812.5	0 0.00	-	0 0	0 0	0 0
1 Nov	2479.00	703.5 ₹ 2,63,812.5	0 0.00	-	0 0	0 0	0 0

For Bse Limited - strike price 2700 expiring on 30DEC2025

Delta for 2700 PE is -

Historical price for 2700 PE is as follows

On 21 Dec BSE was trading at 2684.80. The strike last trading price was 65.45, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2198

On 20 Dec BSE was trading at 2684.80. The strike last trading price was 65.45, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2198

On 14 Dec BSE was trading at 2735.00. The strike last trading price was 68.9, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 2132

On 13 Dec BSE was trading at 2735.00. The strike last trading price was 68.9, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 2132

On 7 Dec BSE was trading at 2815.90. The strike last trading price was 44.8, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 149 which increased total open position to 2118

On 5 Dec BSE was trading at 2815.90. The strike last trading price was 44.8, which was -21.55 lower than the previous day. The implied volatity was 33.93, the open interest changed by 155 which increased total open position to 2118

On 30 Nov BSE was trading at 2902.40. The strike last trading price was 34.9, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 1503

On 29 Nov BSE was trading at 2902.40. The strike last trading price was 34.9, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 1503

On 23 Nov BSE was trading at 2858.30. The strike last trading price was 65.3, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 804

On 22 Nov BSE was trading at 2858.30. The strike last trading price was 65.3, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 804

On 16 Nov BSE was trading at 2827.60. The strike last trading price was 75, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 179

On 15 Nov BSE was trading at 2827.60. The strike last trading price was 75, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 179

On 14 Nov BSE was trading at 2827.60. The strike last trading price was 75, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 179

On 13 Nov BSE was trading at 2760.20. The strike last trading price was 98.55, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 212

On 9 Nov BSE was trading at 2678.30. The strike last trading price was 166, which was -94 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 18

On 8 Nov BSE was trading at 2678.30. The strike last trading price was 166, which was -94 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 18

On 2 Nov BSE was trading at 2479.00. The strike last trading price was 703.5, 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 1 Nov BSE was trading at 2479.00. The strike last trading price was 703.5, 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

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