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 35500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	36780.00	1580.75 ₹ 39,518.75	130.75 3268.75	-	0 0	0 0	0 0
8 Dec	36595.00	1580.75 ₹ 39,518.75	130.75 3268.75	-	0 0	0 0	30 750
5 Dec	36920.00	1580.75 ₹ 39,518.75	130.75 3268.75	-	0 0	0 0	0 0
4 Dec	36845.00	1580.75 ₹ 39,518.75	130.75 3268.75	-	0 0	0 0	0 0
3 Dec	36580.00	1580.75 ₹ 39,518.75	130.75 3268.75	-	0 0	-1 -25	0 0
2 Dec	36660.00	1580.75 ₹ 39,518.75	130.75 3268.75	14.22	10 250	-1 -25	30 750
1 Dec	36335.00	1450 ₹ 36,250	-96.4 -2410.00	-	0 0	0 0	0 0
28 Nov	36110.00	1450 ₹ 36,250	-96.4 -2410.00	22.39	1 25	0 0	31 775
27 Nov	36320.00	1490.35 ₹ 37,258.75	366.1 9152.50	-	0 0	5 125	0 0
26 Nov	36485.00	1490.35 ₹ 37,258.75	366.1 9152.50	18.55	23 575	6 150	32 800
25 Nov	35770.00	1100 ₹ 27,500	-315.65 -7891.25	17.58	28 700	14 350	24 600
24 Nov	36200.00	1415.05 ₹ 35,376.25	-595.95 -14898.75	17.12	3 75	1 25	10 250
21 Nov	36500.00	2011 ₹ 50,275	162.35 4058.75	-	0 0	0 0	0 0

20 Nov	37050.00	2011 ₹ 50,275	162.35 4058.75	-	0 0	0 0	0 0
19 Nov	36870.00	2011 ₹ 50,275	162.35 4058.75	-	0 0	0 0	0 0
18 Nov	37045.00	2011 ₹ 50,275	162.35 4058.75	-	0 0	0 0	0 0
17 Nov	37450.00	2011 ₹ 50,275	162.35 4058.75	-	0 0	-1 -25	0 0
14 Nov	36955.00	2011 ₹ 50,275	162.35 4058.75	14.99	2 50	0 0	10 250
13 Nov	37385.00	1848.65 ₹ 46,216.25	-672.2 -16805.00	-	0 0	1 25	0 0
12 Nov	37255.00	1848.65 ₹ 46,216.25	-672.2 -16805.00	-	4 100	1 25	10 250
11 Nov	36680.00	2520.85 ₹ 63,021.25	48.8 1220.00	-	0 0	0 0	0 0
7 Nov	36810.00	2520.85 ₹ 63,021.25	48.8 1220.00	-	0 0	0 0	0 0
6 Nov	37020.00	2520.85 ₹ 63,021.25	48.8 1220.00	-	0 0	2 50	0 0
4 Nov	37850.00	2520.85 ₹ 63,021.25	48.8 1220.00	-	2 50	0 0	7 175
3 Nov	37025.00	2472.05 ₹ 61,801.25	-7.8 -195.00	19.05	3 75	2 50	6 150
31 Oct	37245.00	2479.85 ₹ 61,996.25	-1441.8 -36045.00	-	0 0	4 100	0 0
30 Oct	37210.00	2479.85 ₹ 61,996.25	-1441.8 -36045.00	15.56	4 100	2 50	2 50
29 Oct	37380.00	3921.65 ₹ 98,041.25	0 0.00	-	0 0	0 0	0 0

For Bosch Limited - strike price 35500 expiring on 30DEC2025

Delta for 35500 CE is -

Historical price for 35500 CE is as follows

On 9 Dec BOSCHLTD was trading at 36780.00. The strike last trading price was 1580.75, which was 130.75 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 BOSCHLTD was trading at 36595.00. The strike last trading price was 1580.75, which was 130.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 5 Dec BOSCHLTD was trading at 36920.00. The strike last trading price was 1580.75, which was 130.75 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 BOSCHLTD was trading at 36845.00. The strike last trading price was 1580.75, which was 130.75 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 1580.75, which was 130.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec BOSCHLTD was trading at 36660.00. The strike last trading price was 1580.75, which was 130.75 higher than the previous day. The implied volatity was 14.22, the open interest changed by -1 which decreased total open position to 30

On 1 Dec BOSCHLTD was trading at 36335.00. The strike last trading price was 1450, which was -96.4 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 BOSCHLTD was trading at 36110.00. The strike last trading price was 1450, which was -96.4 lower than the previous day. The implied volatity was 22.39, the open interest changed by 0 which decreased total open position to 31

On 27 Nov BOSCHLTD was trading at 36320.00. The strike last trading price was 1490.35, which was 366.1 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 26 Nov BOSCHLTD was trading at 36485.00. The strike last trading price was 1490.35, which was 366.1 higher than the previous day. The implied volatity was 18.55, the open interest changed by 6 which increased total open position to 32

On 25 Nov BOSCHLTD was trading at 35770.00. The strike last trading price was 1100, which was -315.65 lower than the previous day. The implied volatity was 17.58, the open interest changed by 14 which increased total open position to 24

On 24 Nov BOSCHLTD was trading at 36200.00. The strike last trading price was 1415.05, which was -595.95 lower than the previous day. The implied volatity was 17.12, the open interest changed by 1 which increased total open position to 10

On 21 Nov BOSCHLTD was trading at 36500.00. The strike last trading price was 2011, which was 162.35 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 2011, which was 162.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BOSCHLTD was trading at 36870.00. The strike last trading price was 2011, which was 162.35 higher 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 2011, which was 162.35 higher 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 2011, which was 162.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov BOSCHLTD was trading at 36955.00. The strike last trading price was 2011, which was 162.35 higher than the previous day. The implied volatity was 14.99, the open interest changed by 0 which decreased total open position to 10

On 13 Nov BOSCHLTD was trading at 37385.00. The strike last trading price was 1848.65, which was -672.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov BOSCHLTD was trading at 37255.00. The strike last trading price was 1848.65, which was -672.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 11 Nov BOSCHLTD was trading at 36680.00. The strike last trading price was 2520.85, which was 48.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BOSCHLTD was trading at 36810.00. The strike last trading price was 2520.85, which was 48.8 higher 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 2520.85, which was 48.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov BOSCHLTD was trading at 37850.00. The strike last trading price was 2520.85, which was 48.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 3 Nov BOSCHLTD was trading at 37025.00. The strike last trading price was 2472.05, which was -7.8 lower than the previous day. The implied volatity was 19.05, the open interest changed by 2 which increased total open position to 6

On 31 Oct BOSCHLTD was trading at 37245.00. The strike last trading price was 2479.85, which was -1441.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 30 Oct BOSCHLTD was trading at 37210.00. The strike last trading price was 2479.85, which was -1441.8 lower than the previous day. The implied volatity was 15.56, the open interest changed by 2 which increased total open position to 2

On 29 Oct BOSCHLTD was trading at 37380.00. The strike last trading price was 3921.65, 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

BOSCHLTD 30DEC2025 35500 PE
Delta: -0.19 Vega: 24.11 Theta: -10.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	36780.00	201.9 ₹ 5,047.5	-73.4 -1835.00	21.09	109 2,725	-14 -350	157 3,925
8 Dec	36595.00	268.25 ₹ 6,706.25	81.9 2047.50	20.89	107 2,675	19 475	176 4,400
5 Dec	36920.00	196 ₹ 4,900	-28.9 -722.50	19.47	169 4,225	-7 -175	159 3,975
4 Dec	36845.00	229.1 ₹ 5,727.5	-29.85 -746.25	20.76	446 11,150	30 750	165 4,125
3 Dec	36580.00	259.45 ₹ 6,486.25	-16.7 -417.50	19.31	47 1,175	9 225	138 3,450
2 Dec	36660.00	270.05 ₹ 6,751.25	-174.95 -4373.75	20.12	84 2,100	0 0	129 3,225
1 Dec	36335.00	445 ₹ 11,125	72.3 1807.50	-	0 0	-1 -25	0 0
28 Nov	36110.00	445 ₹ 11,125	72.3 1807.50	19.29	6 150	-2 -50	128 3,200
27 Nov	36320.00	372.35 ₹ 9,308.75	-13.3 -332.50	18.95	58 1,450	13 325	133 3,325
26 Nov	36485.00	394 ₹ 9,850	-221.1 -5527.50	19.29	154 3,850	71 1,775	119 2,975
25 Nov	35770.00	650.5 ₹ 16,262.5	125.5 3137.50	20.89	66 1,650	26 650	45 1,125
24 Nov	36200.00	525 ₹ 13,125	25 625.00	21.63	8 200	4 100	19 475
21 Nov	36500.00	500 ₹ 12,500	0 0.00	22.13	6 150	1 25	14 350
20 Nov	37050.00	500 ₹ 12,500	0 0.00	-	0 0	0 0	0 0
19 Nov	36870.00	500 ₹ 12,500	0 0.00	24.38	1 25	0 0	13 325
18 Nov	37045.00	500 ₹ 12,500	-50 -1250.00	25.52	2 50	0 0	11 275
17 Nov	37450.00	550 ₹ 13,750	-160 -4000.00	28.30	1 25	0 0	12 300
14 Nov	36955.00	710 ₹ 17,750	160 4000.00	-	0 0	0 0	0 0
13 Nov	37385.00	710 ₹ 17,750	160 4000.00	-	0 0	-1 -25	0 0
12 Nov	37255.00	710 ₹ 17,750	160 4000.00	29.61	5 125	0 0	13 325
11 Nov	36680.00	550 ₹ 13,750	-36 -900.00	22.41	4 100	2 50	13 325
7 Nov	36810.00	586 ₹ 14,650	61 1525.00	23.75	6 150	-1 -25	11 275
6 Nov	37020.00	525 ₹ 13,125	135.45 3386.25	23.96	4 100	0 0	15 375
4 Nov	37850.00	393.05 ₹ 9,826.25	-227.1 -5677.50	23.40	10 250	-2 -50	16 400
3 Nov	37025.00	620.15 ₹ 15,503.75	0.1 2.50	25.47	7 175	1 25	17 425
31 Oct	37245.00	620.05 ₹ 15,501.25	0 0.00	-	1 25	0 0	15 375
30 Oct	37210.00	620.05 ₹ 15,501.25	20.05 501.25	25.52	10 250	8 200	14 350
29 Oct	37380.00	600 ₹ 15,000	90.75 2268.75	-	6 150	5 125	5 125

For Bosch Limited - strike price 35500 expiring on 30DEC2025

Delta for 35500 PE is -0.19

Historical price for 35500 PE is as follows

On 9 Dec BOSCHLTD was trading at 36780.00. The strike last trading price was 201.9, which was -73.4 lower than the previous day. The implied volatity was 21.09, the open interest changed by -14 which decreased total open position to 157

On 8 Dec BOSCHLTD was trading at 36595.00. The strike last trading price was 268.25, which was 81.9 higher than the previous day. The implied volatity was 20.89, the open interest changed by 19 which increased total open position to 176

On 5 Dec BOSCHLTD was trading at 36920.00. The strike last trading price was 196, which was -28.9 lower than the previous day. The implied volatity was 19.47, the open interest changed by -7 which decreased total open position to 159

On 4 Dec BOSCHLTD was trading at 36845.00. The strike last trading price was 229.1, which was -29.85 lower than the previous day. The implied volatity was 20.76, the open interest changed by 30 which increased total open position to 165

On 3 Dec BOSCHLTD was trading at 36580.00. The strike last trading price was 259.45, which was -16.7 lower than the previous day. The implied volatity was 19.31, the open interest changed by 9 which increased total open position to 138

On 2 Dec BOSCHLTD was trading at 36660.00. The strike last trading price was 270.05, which was -174.95 lower than the previous day. The implied volatity was 20.12, the open interest changed by 0 which decreased total open position to 129

On 1 Dec BOSCHLTD was trading at 36335.00. The strike last trading price was 445, which was 72.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov BOSCHLTD was trading at 36110.00. The strike last trading price was 445, which was 72.3 higher than the previous day. The implied volatity was 19.29, the open interest changed by -2 which decreased total open position to 128

On 27 Nov BOSCHLTD was trading at 36320.00. The strike last trading price was 372.35, which was -13.3 lower than the previous day. The implied volatity was 18.95, the open interest changed by 13 which increased total open position to 133

On 26 Nov BOSCHLTD was trading at 36485.00. The strike last trading price was 394, which was -221.1 lower than the previous day. The implied volatity was 19.29, the open interest changed by 71 which increased total open position to 119

On 25 Nov BOSCHLTD was trading at 35770.00. The strike last trading price was 650.5, which was 125.5 higher than the previous day. The implied volatity was 20.89, the open interest changed by 26 which increased total open position to 45

On 24 Nov BOSCHLTD was trading at 36200.00. The strike last trading price was 525, which was 25 higher than the previous day. The implied volatity was 21.63, the open interest changed by 4 which increased total open position to 19

On 21 Nov BOSCHLTD was trading at 36500.00. The strike last trading price was 500, which was 0 lower than the previous day. The implied volatity was 22.13, the open interest changed by 1 which increased total open position to 14

On 20 Nov BOSCHLTD was trading at 37050.00. The strike last trading price was 500, 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 BOSCHLTD was trading at 36870.00. The strike last trading price was 500, which was 0 lower than the previous day. The implied volatity was 24.38, the open interest changed by 0 which decreased total open position to 13

On 18 Nov BOSCHLTD was trading at 37045.00. The strike last trading price was 500, which was -50 lower than the previous day. The implied volatity was 25.52, the open interest changed by 0 which decreased total open position to 11

On 17 Nov BOSCHLTD was trading at 37450.00. The strike last trading price was 550, which was -160 lower than the previous day. The implied volatity was 28.30, the open interest changed by 0 which decreased total open position to 12

On 14 Nov BOSCHLTD was trading at 36955.00. The strike last trading price was 710, which was 160 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BOSCHLTD was trading at 37385.00. The strike last trading price was 710, which was 160 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov BOSCHLTD was trading at 37255.00. The strike last trading price was 710, which was 160 higher than the previous day. The implied volatity was 29.61, the open interest changed by 0 which decreased total open position to 13

On 11 Nov BOSCHLTD was trading at 36680.00. The strike last trading price was 550, which was -36 lower than the previous day. The implied volatity was 22.41, the open interest changed by 2 which increased total open position to 13

On 7 Nov BOSCHLTD was trading at 36810.00. The strike last trading price was 586, which was 61 higher than the previous day. The implied volatity was 23.75, the open interest changed by -1 which decreased total open position to 11

On 6 Nov BOSCHLTD was trading at 37020.00. The strike last trading price was 525, which was 135.45 higher than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 15

On 4 Nov BOSCHLTD was trading at 37850.00. The strike last trading price was 393.05, which was -227.1 lower than the previous day. The implied volatity was 23.40, the open interest changed by -2 which decreased total open position to 16

On 3 Nov BOSCHLTD was trading at 37025.00. The strike last trading price was 620.15, which was 0.1 higher than the previous day. The implied volatity was 25.47, the open interest changed by 1 which increased total open position to 17

On 31 Oct BOSCHLTD was trading at 37245.00. The strike last trading price was 620.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 30 Oct BOSCHLTD was trading at 37210.00. The strike last trading price was 620.05, which was 20.05 higher than the previous day. The implied volatity was 25.52, the open interest changed by 8 which increased total open position to 14

On 29 Oct BOSCHLTD was trading at 37380.00. The strike last trading price was 600, which was 90.75 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

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