BOSCHLTD

Bosch Limited

36780 +185.00 (0.51%)

L: 36285 H: 36885

Back to Option Chain

Historical option data for BOSCHLTD
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BOSCHLTD 30-DEC-2025 32000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	36780.00	4600 ₹ 1,15,000	-455.1 -11377.50	-	0 0	-2 -50	0 0
8 Dec	36595.00	4600 ₹ 1,15,000	-455.1 -11377.50	-	2 50	0 0	8 200

5 Dec	36920.00	5055.1 ₹ 1,26,377.5	311.5 7787.50	-	1 25	0 0	9 225
4 Dec	36845.00	4743.6 ₹ 1,18,590	693.6 17340.00	-	0 0	0 0	0 0
3 Dec	36580.00	4743.6 ₹ 1,18,590	693.6 17340.00	-	0 0	0 0	0 0
2 Dec	36660.00	4743.6 ₹ 1,18,590	693.6 17340.00	-	0 0	0 0	0 0
1 Dec	36335.00	4743.6 ₹ 1,18,590	693.6 17340.00	-	0 0	0 0	0 0
28 Nov	36110.00	4743.6 ₹ 1,18,590	693.6 17340.00	-	0 0	1 25	0 0
27 Nov	36320.00	4743.6 ₹ 1,18,590	693.6 17340.00	34.29	1 25	0 0	8 200
26 Nov	36485.00	4050 ₹ 1,01,250	-1250 -31250.00	-	0 0	1 25	0 0
25 Nov	35770.00	4050 ₹ 1,01,250	-1250 -31250.00	-	1 25	0 0	7 175
24 Nov	36200.00	5300 ₹ 1,32,500	231.35 5783.75	-	0 0	0 0	0 0
21 Nov	36500.00	5300 ₹ 1,32,500	231.35 5783.75	-	0 0	0 0	0 0
20 Nov	37050.00	5300 ₹ 1,32,500	231.35 5783.75	-	4 100	0 0	7 175
19 Nov	36870.00	5068.65 ₹ 1,26,716.25	-957.25 -23931.25	-	0 0	0 0	0 0
18 Nov	37045.00	5068.65 ₹ 1,26,716.25	-957.25 -23931.25	-	0 0	0 0	0 0
17 Nov	37450.00	5068.65 ₹ 1,26,716.25	-957.25 -23931.25	-	0 0	0 0	0 0
12 Nov	37255.00	5068.65 ₹ 1,26,716.25	-957.25 -23931.25	-	0 0	0 0	0 0
11 Nov	36680.00	5068.65 ₹ 1,26,716.25	-957.25 -23931.25	22.61	7 175	0 0	7 175
6 Nov	37020.00	6025.9 ₹ 1,50,647.5	-816.15 -20403.75	-	0 0	0 0	0 0
4 Nov	37850.00	6025.9 ₹ 1,50,647.5	-816.15 -20403.75	-	0 0	0 0	0 0
29 Oct	37380.00	6025.9 ₹ 1,50,647.5	-816.15 -20403.75	-	7 175	5 125	5 125

For Bosch Limited - strike price 32000 expiring on 30DEC2025

Delta for 32000 CE is -

Historical price for 32000 CE is as follows

On 9 Dec BOSCHLTD was trading at 36780.00. The strike last trading price was 4600, which was -455.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec BOSCHLTD was trading at 36595.00. The strike last trading price was 4600, which was -455.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec BOSCHLTD was trading at 36920.00. The strike last trading price was 5055.1, which was 311.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 4 Dec BOSCHLTD was trading at 36845.00. The strike last trading price was 4743.6, which was 693.6 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 BOSCHLTD was trading at 36580.00. The strike last trading price was 4743.6, which was 693.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BOSCHLTD was trading at 36660.00. The strike last trading price was 4743.6, which was 693.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BOSCHLTD was trading at 36335.00. The strike last trading price was 4743.6, which was 693.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BOSCHLTD was trading at 36110.00. The strike last trading price was 4743.6, which was 693.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov BOSCHLTD was trading at 36320.00. The strike last trading price was 4743.6, which was 693.6 higher than the previous day. The implied volatity was 34.29, the open interest changed by 0 which decreased total open position to 8

On 26 Nov BOSCHLTD was trading at 36485.00. The strike last trading price was 4050, which was -1250 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov BOSCHLTD was trading at 35770.00. The strike last trading price was 4050, which was -1250 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 24 Nov BOSCHLTD was trading at 36200.00. The strike last trading price was 5300, which was 231.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BOSCHLTD was trading at 36500.00. The strike last trading price was 5300, which was 231.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BOSCHLTD was trading at 37050.00. The strike last trading price was 5300, which was 231.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 19 Nov BOSCHLTD was trading at 36870.00. The strike last trading price was 5068.65, which was -957.25 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 BOSCHLTD was trading at 37045.00. The strike last trading price was 5068.65, which was -957.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BOSCHLTD was trading at 37450.00. The strike last trading price was 5068.65, which was -957.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BOSCHLTD was trading at 37255.00. The strike last trading price was 5068.65, which was -957.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BOSCHLTD was trading at 36680.00. The strike last trading price was 5068.65, which was -957.25 lower than the previous day. The implied volatity was 22.61, the open interest changed by 0 which decreased total open position to 7

On 6 Nov BOSCHLTD was trading at 37020.00. The strike last trading price was 6025.9, which was -816.15 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 BOSCHLTD was trading at 37850.00. The strike last trading price was 6025.9, which was -816.15 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 BOSCHLTD was trading at 37380.00. The strike last trading price was 6025.9, which was -816.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

BOSCHLTD 30DEC2025 32000 PE
Delta: -0.02 Vega: 3.53 Theta: -2.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	36780.00	14.95 ₹ 373.75	0.95 23.75	28.96	5 125	-1 -25	32 800
8 Dec	36595.00	14 ₹ 350	0 0.00	26.99	12 300	-10 -250	34 850
5 Dec	36920.00	14 ₹ 350	-1 -25.00	26.51	26 650	-13 -325	44 1,100
4 Dec	36845.00	15 ₹ 375	-9.85 -246.25	26.50	31 775	-16 -400	57 1,425
3 Dec	36580.00	24.85 ₹ 621.25	5.85 146.25	27.00	28 700	3 75	72 1,800
2 Dec	36660.00	19 ₹ 475	-9 -225.00	25.73	32 800	4 100	70 1,750
1 Dec	36335.00	28 ₹ 700	-5 -125.00	25.73	4 100	1 25	66 1,650
28 Nov	36110.00	33 ₹ 825	-1.3 -32.50	23.94	22 550	6 150	64 1,600
27 Nov	36320.00	34.3 ₹ 857.5	-4 -100.00	24.71	5 125	3 75	58 1,450
26 Nov	36485.00	38.3 ₹ 957.5	-12 -300.00	24.85	21 525	-8 -200	52 1,300
25 Nov	35770.00	50.3 ₹ 1,257.5	-9.7 -242.50	23.53	46 1,150	11 275	59 1,475
24 Nov	36200.00	60 ₹ 1,500	0.05 1.25	26.11	15 375	13 325	47 1,175
21 Nov	36500.00	59.95 ₹ 1,498.75	9.95 248.75	26.17	8 200	0 0	28 700
20 Nov	37050.00	50 ₹ 1,250	-14.8 -370.00	-	16 400	3 75	28 700
19 Nov	36870.00	54.2 ₹ 1,355	-8.95 -223.75	26.58	21 525	7 175	25 625
18 Nov	37045.00	63.15 ₹ 1,578.75	9.6 240.00	27.87	7 175	6 150	17 425
17 Nov	37450.00	53.55 ₹ 1,338.75	-46.45 -1161.25	27.79	1 25	0 0	10 250
12 Nov	37255.00	100 ₹ 2,500	0.95 23.75	29.34	4 100	2 50	8 200
11 Nov	36680.00	99.05 ₹ 2,476.25	-0.95 -23.75	-	0 0	0 0	0 0
6 Nov	37020.00	99.05 ₹ 2,476.25	-0.95 -23.75	27.45	4 100	2 50	6 150
4 Nov	37850.00	100 ₹ 2,500	0 0.00	-	2 50	0 0	2 50
29 Oct	37380.00	212.45 ₹ 5,311.25	0 0.00	-	0 0	0 0	0 0

For Bosch Limited - strike price 32000 expiring on 30DEC2025

Delta for 32000 PE is -0.02

Historical price for 32000 PE is as follows

On 9 Dec BOSCHLTD was trading at 36780.00. The strike last trading price was 14.95, which was 0.95 higher than the previous day. The implied volatity was 28.96, the open interest changed by -1 which decreased total open position to 32

On 8 Dec BOSCHLTD was trading at 36595.00. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 26.99, the open interest changed by -10 which decreased total open position to 34

On 5 Dec BOSCHLTD was trading at 36920.00. The strike last trading price was 14, which was -1 lower than the previous day. The implied volatity was 26.51, the open interest changed by -13 which decreased total open position to 44

On 4 Dec BOSCHLTD was trading at 36845.00. The strike last trading price was 15, which was -9.85 lower than the previous day. The implied volatity was 26.50, the open interest changed by -16 which decreased total open position to 57

On 3 Dec BOSCHLTD was trading at 36580.00. The strike last trading price was 24.85, which was 5.85 higher than the previous day. The implied volatity was 27.00, the open interest changed by 3 which increased total open position to 72

On 2 Dec BOSCHLTD was trading at 36660.00. The strike last trading price was 19, which was -9 lower than the previous day. The implied volatity was 25.73, the open interest changed by 4 which increased total open position to 70

On 1 Dec BOSCHLTD was trading at 36335.00. The strike last trading price was 28, which was -5 lower than the previous day. The implied volatity was 25.73, the open interest changed by 1 which increased total open position to 66

On 28 Nov BOSCHLTD was trading at 36110.00. The strike last trading price was 33, which was -1.3 lower than the previous day. The implied volatity was 23.94, the open interest changed by 6 which increased total open position to 64

On 27 Nov BOSCHLTD was trading at 36320.00. The strike last trading price was 34.3, which was -4 lower than the previous day. The implied volatity was 24.71, the open interest changed by 3 which increased total open position to 58

On 26 Nov BOSCHLTD was trading at 36485.00. The strike last trading price was 38.3, which was -12 lower than the previous day. The implied volatity was 24.85, the open interest changed by -8 which decreased total open position to 52

On 25 Nov BOSCHLTD was trading at 35770.00. The strike last trading price was 50.3, which was -9.7 lower than the previous day. The implied volatity was 23.53, the open interest changed by 11 which increased total open position to 59

On 24 Nov BOSCHLTD was trading at 36200.00. The strike last trading price was 60, which was 0.05 higher than the previous day. The implied volatity was 26.11, the open interest changed by 13 which increased total open position to 47

On 21 Nov BOSCHLTD was trading at 36500.00. The strike last trading price was 59.95, which was 9.95 higher than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 28

On 20 Nov BOSCHLTD was trading at 37050.00. The strike last trading price was 50, which was -14.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 28

On 19 Nov BOSCHLTD was trading at 36870.00. The strike last trading price was 54.2, which was -8.95 lower than the previous day. The implied volatity was 26.58, the open interest changed by 7 which increased total open position to 25

On 18 Nov BOSCHLTD was trading at 37045.00. The strike last trading price was 63.15, which was 9.6 higher than the previous day. The implied volatity was 27.87, the open interest changed by 6 which increased total open position to 17

On 17 Nov BOSCHLTD was trading at 37450.00. The strike last trading price was 53.55, which was -46.45 lower than the previous day. The implied volatity was 27.79, the open interest changed by 0 which decreased total open position to 10

On 12 Nov BOSCHLTD was trading at 37255.00. The strike last trading price was 100, which was 0.95 higher than the previous day. The implied volatity was 29.34, the open interest changed by 2 which increased total open position to 8

On 11 Nov BOSCHLTD was trading at 36680.00. The strike last trading price was 99.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BOSCHLTD was trading at 37020.00. The strike last trading price was 99.05, which was -0.95 lower than the previous day. The implied volatity was 27.45, the open interest changed by 2 which increased total open position to 6

On 4 Nov BOSCHLTD was trading at 37850.00. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 29 Oct BOSCHLTD was trading at 37380.00. The strike last trading price was 212.45, 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 BOSCHLTD

BOSCHLTD

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