Historical option data for BOSCHLTD
22 May 2026 04:10 PM IST
| BOSCHLTD 26-May-2026 (3d) 36500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.15
Theta: -51.65
Gamma: 0.00034
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 36065.00 | 292.95 | 133.95 (84.25%) | 28.69 | 10,349 | -303 | 305 | |||||||||
| 21 May | 35210.00 | 149.45 | -960.55 (-86.54%) | 34.66 | 3,692 | 544 | 611 | |||||||||
| 20 May | 36830.00 | 1119.35 | -41.65 (-3.59%) | 51.47 | 378 | -24 | 69 | |||||||||
| 19 May | 37130.00 | 1160.9 | -111.1 (-8.73%) | 40.37 | 2 | 0 | 95 | |||||||||
| 18 May | 37155.00 | 1271.95 | -423.05 (-24.96%) | 38.73 | 3 | 0 | 93 | |||||||||
| 15 May | 37740.00 | 1771.85 | 441.85 (33.22%) | 36.74 | 39 | 2 | 95 | |||||||||
| 14 May | 36945.00 | 1390.15 | 389.15 (38.88%) | 41.46 | 175 | 36 | 93 | |||||||||
| 13 May | 36315.00 | 976.5 | -650.5 (-39.98%) | 34.73 | 56 | 17 | 57 | |||||||||
| 12 May | 36510.00 | 1627.25 | 0.25 (0.02%) | 0 | 0 | 0 | 40 | |||||||||
| 11 May | 37315.00 | 1627.25 | -714.75 (-30.52%) | 0 | 2 | 0 | 42 | |||||||||
| 8 May | 38145.00 | 2341.6 | 0 (0.00%) | 37.79 | 0 | 0 | 42 | |||||||||
| 7 May | 37895.00 | 2341.6 | 1019.05 (77.05%) | 37.79 | 9 | -2 | 43 | |||||||||
| 6 May | 36645.00 | 1335 | 205 (18.14%) | 37.11 | 33 | 6 | 44 | |||||||||
| 5 May | 35870.00 | 1130 | 267.6 (31.03%) | 35.16 | 7 | -2 | 38 | |||||||||
| 4 May | 35850.00 | 862.4 | -369.75 (-30.01%) | 34.64 | 10 | 7 | 41 | |||||||||
| 30 Apr | 35995.00 | 1232.15 | -1578.55 (-56.16%) | 34.37 | 38 | 32 | 32 | |||||||||
| 29 Apr | 36345.00 | 2810.7 | 2810.7 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 37320.00 | 2810.7 | 2810.7 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 37225.00 | 2810.7 | 2810.7 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 36690.00 | 2810.7 | 2810.7 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 37380.00 | 2810.7 | 2810.7 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 37885.00 | 2810.7 | 2810.7 (59.41%) | 36.76 | 0 | 0 | 0 | |||||||||
| 21 Apr | 38100.00 | 2810.7 | 1047.55 (59.41%) | 36.76 | 2 | 1 | 1 | |||||||||
| 20 Apr | 37790.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 37505.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 37440.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 37080.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 36615.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 37330.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 36770.00 | 1763.15 | 0 (0.00%) | 0.18 | 0 | 0 | 0 | |||||||||
| 8 Apr | 35935.00 | 1763.15 | 0 (0.00%) | 0.33 | 0 | 0 | 0 | |||||||||
| 7 Apr | 33445.00 | 1763.15 | 0 (0.00%) | 4.35 | 0 | 0 | 0 | |||||||||
| 5 Mar | 33230.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 33390.00 | 0 | 0 (0.00%) | 2.27 | 0 | 0 | 0 | |||||||||
| 2 Mar | 35370.00 | 0 | 0 (0.00%) | 0.29 | 0 | 0 | 0 | |||||||||
| 27 Feb | 36425.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Bosch Limited - strike price 36500 expiring on 26MAY2026
Delta for 36500 CE is 0.38
Historical price for 36500 CE is as follows
On 22 May BOSCHLTD was trading at 36065.00. The strike last trading price was 292.95, which was 133.95 higher than the previous day. The implied volatity was 28.69, the open interest changed by -303 which decreased total open position to 305
On 21 May BOSCHLTD was trading at 35210.00. The strike last trading price was 149.45, which was -960.55 lower than the previous day. The implied volatity was 34.66, the open interest changed by 544 which increased total open position to 611
On 20 May BOSCHLTD was trading at 36830.00. The strike last trading price was 1119.35, which was -41.65 lower than the previous day. The implied volatity was 51.47, the open interest changed by -24 which decreased total open position to 69
On 19 May BOSCHLTD was trading at 37130.00. The strike last trading price was 1160.9, which was -111.1 lower than the previous day. The implied volatity was 40.37, the open interest changed by 0 which decreased total open position to 95
On 18 May BOSCHLTD was trading at 37155.00. The strike last trading price was 1271.95, which was -423.05 lower than the previous day. The implied volatity was 38.73, the open interest changed by 0 which decreased total open position to 93
On 15 May BOSCHLTD was trading at 37740.00. The strike last trading price was 1771.85, which was 441.85 higher than the previous day. The implied volatity was 36.74, the open interest changed by 2 which increased total open position to 95
On 14 May BOSCHLTD was trading at 36945.00. The strike last trading price was 1390.15, which was 389.15 higher than the previous day. The implied volatity was 41.46, the open interest changed by 36 which increased total open position to 93
On 13 May BOSCHLTD was trading at 36315.00. The strike last trading price was 976.5, which was -650.5 lower than the previous day. The implied volatity was 34.73, the open interest changed by 17 which increased total open position to 57
On 12 May BOSCHLTD was trading at 36510.00. The strike last trading price was 1627.25, which was 0.25 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 40
On 11 May BOSCHLTD was trading at 37315.00. The strike last trading price was 1627.25, which was -714.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 42
On 8 May BOSCHLTD was trading at 38145.00. The strike last trading price was 2341.6, which was 0 lower than the previous day. The implied volatity was 37.79, the open interest changed by 0 which decreased total open position to 42
On 7 May BOSCHLTD was trading at 37895.00. The strike last trading price was 2341.6, which was 1019.05 higher than the previous day. The implied volatity was 37.79, the open interest changed by -2 which decreased total open position to 43
On 6 May BOSCHLTD was trading at 36645.00. The strike last trading price was 1335, which was 205 higher than the previous day. The implied volatity was 37.11, the open interest changed by 6 which increased total open position to 44
On 5 May BOSCHLTD was trading at 35870.00. The strike last trading price was 1130, which was 267.6 higher than the previous day. The implied volatity was 35.16, the open interest changed by -2 which decreased total open position to 38
On 4 May BOSCHLTD was trading at 35850.00. The strike last trading price was 862.4, which was -369.75 lower than the previous day. The implied volatity was 34.64, the open interest changed by 7 which increased total open position to 41
On 30 Apr BOSCHLTD was trading at 35995.00. The strike last trading price was 1232.15, which was -1578.55 lower than the previous day. The implied volatity was 34.37, the open interest changed by 32 which increased total open position to 32
On 29 Apr BOSCHLTD was trading at 36345.00. The strike last trading price was 2810.7, which was 2810.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr BOSCHLTD was trading at 37320.00. The strike last trading price was 2810.7, which was 2810.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr BOSCHLTD was trading at 37225.00. The strike last trading price was 2810.7, which was 2810.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr BOSCHLTD was trading at 36690.00. The strike last trading price was 2810.7, which was 2810.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr BOSCHLTD was trading at 37380.00. The strike last trading price was 2810.7, which was 2810.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BOSCHLTD was trading at 37885.00. The strike last trading price was 2810.7, which was 2810.7 higher than the previous day. The implied volatity was 36.76, the open interest changed by 0 which decreased total open position to 0
On 21 Apr BOSCHLTD was trading at 38100.00. The strike last trading price was 2810.7, which was 1047.55 higher than the previous day. The implied volatity was 36.76, the open interest changed by 1 which increased total open position to 1
On 20 Apr BOSCHLTD was trading at 37790.00. The strike last trading price was 0, 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 17 Apr BOSCHLTD was trading at 37505.00. The strike last trading price was 0, 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 16 Apr BOSCHLTD was trading at 37440.00. The strike last trading price was 0, 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 15 Apr BOSCHLTD was trading at 37080.00. The strike last trading price was 0, 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 13 Apr BOSCHLTD was trading at 36615.00. The strike last trading price was 0, 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 10 Apr BOSCHLTD was trading at 37330.00. The strike last trading price was 0, 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 9 Apr BOSCHLTD was trading at 36770.00. The strike last trading price was 1763.15, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BOSCHLTD was trading at 35935.00. The strike last trading price was 1763.15, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BOSCHLTD was trading at 33445.00. The strike last trading price was 1763.15, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BOSCHLTD was trading at 33230.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BOSCHLTD was trading at 33390.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BOSCHLTD was trading at 35370.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BOSCHLTD was trading at 36425.00. The strike last trading price was 0, 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 26-May-2026 (3d) 36500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.13
Theta: -19.52
Gamma: 0.00058
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 36065.00 | 441.2 | -1005.95 (-69.51%) | 14.95 | 2,814 | -18 | 91 |
| 21 May | 35210.00 | 1482.95 | 790.75 (114.24%) | 32.68 | 751 | -118 | 110 |
| 20 May | 36830.00 | 700 | 159.15 (29.43%) | 42.59 | 847 | 40 | 212 |
| 19 May | 37130.00 | 581 | 13.8 (2.43%) | 41.16 | 57 | 18 | 174 |
| 18 May | 37155.00 | 575.95 | 165.05 (40.17%) | 40.55 | 122 | 22 | 155 |
| 15 May | 37740.00 | 385.6 | -236.45 (-38.01%) | 34.24 | 111 | 21 | 133 |
| 14 May | 36945.00 | 635 | -365.5 (-36.53%) | 32.25 | 87 | 22 | 112 |
| 13 May | 36315.00 | 1024.95 | 31.5 (3.17%) | 37.31 | 63 | 11 | 90 |
| 12 May | 36510.00 | 930 | 257 (38.19%) | 0 | 44 | 6 | 79 |
| 11 May | 37315.00 | 673 | 174.3 (34.95%) | 0 | 32 | -5 | 74 |
| 8 May | 38145.00 | 499 | -37.3 (-6.96%) | 34.43 | 49 | 8 | 78 |
| 7 May | 37895.00 | 549 | -352.45 (-39.10%) | 31.67 | 121 | 32 | 73 |
| 6 May | 36645.00 | 874 | -471.9 (-35.06%) | 29.84 | 22 | -1 | 40 |
| 5 May | 35870.00 | 1345.9 | 1345.9 (2.74%) | 33.15 | 0 | 0 | 41 |
| 4 May | 35850.00 | 1345.9 | 35.95 (2.74%) | 33.15 | 32 | 25 | 41 |
| 30 Apr | 35995.00 | 1309.95 | 8.7 (0.67%) | 30.67 | 18 | 15 | 31 |
| 29 Apr | 36345.00 | 1301.25 | -1030.85 (-44.20%) | 32.99 | 16 | 3 | 3 |
| 28 Apr | 37320.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 37225.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 36690.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 37380.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 37885.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 38100.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 37790.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 37505.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 37440.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 37080.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 36615.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 37330.00 | 0 | 0 (0.00%) | 1.72 | 0 | 0 | 0 |
| 9 Apr | 36770.00 | 2332.1 | 0 (0.00%) | 1.04 | 0 | 0 | 0 |
| 8 Apr | 35935.00 | 2332.1 | 0 (0.00%) | 0.03 | 0 | 0 | 0 |
| 7 Apr | 33445.00 | 2332.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 33230.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 33390.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 35370.00 | 0 | 0 (0.00%) | 0.26 | 0 | 0 | 0 |
| 27 Feb | 36425.00 | 0 | 0 (0.00%) | 1.05 | 0 | 0 | 0 |
For Bosch Limited - strike price 36500 expiring on 26MAY2026
Delta for 36500 PE is -0.71
Historical price for 36500 PE is as follows
On 22 May BOSCHLTD was trading at 36065.00. The strike last trading price was 441.2, which was -1005.95 lower than the previous day. The implied volatity was 14.95, the open interest changed by -18 which decreased total open position to 91
On 21 May BOSCHLTD was trading at 35210.00. The strike last trading price was 1482.95, which was 790.75 higher than the previous day. The implied volatity was 32.68, the open interest changed by -118 which decreased total open position to 110
On 20 May BOSCHLTD was trading at 36830.00. The strike last trading price was 700, which was 159.15 higher than the previous day. The implied volatity was 42.59, the open interest changed by 40 which increased total open position to 212
On 19 May BOSCHLTD was trading at 37130.00. The strike last trading price was 581, which was 13.8 higher than the previous day. The implied volatity was 41.16, the open interest changed by 18 which increased total open position to 174
On 18 May BOSCHLTD was trading at 37155.00. The strike last trading price was 575.95, which was 165.05 higher than the previous day. The implied volatity was 40.55, the open interest changed by 22 which increased total open position to 155
On 15 May BOSCHLTD was trading at 37740.00. The strike last trading price was 385.6, which was -236.45 lower than the previous day. The implied volatity was 34.24, the open interest changed by 21 which increased total open position to 133
On 14 May BOSCHLTD was trading at 36945.00. The strike last trading price was 635, which was -365.5 lower than the previous day. The implied volatity was 32.25, the open interest changed by 22 which increased total open position to 112
On 13 May BOSCHLTD was trading at 36315.00. The strike last trading price was 1024.95, which was 31.5 higher than the previous day. The implied volatity was 37.31, the open interest changed by 11 which increased total open position to 90
On 12 May BOSCHLTD was trading at 36510.00. The strike last trading price was 930, which was 257 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 79
On 11 May BOSCHLTD was trading at 37315.00. The strike last trading price was 673, which was 174.3 higher than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 74
On 8 May BOSCHLTD was trading at 38145.00. The strike last trading price was 499, which was -37.3 lower than the previous day. The implied volatity was 34.43, the open interest changed by 8 which increased total open position to 78
On 7 May BOSCHLTD was trading at 37895.00. The strike last trading price was 549, which was -352.45 lower than the previous day. The implied volatity was 31.67, the open interest changed by 32 which increased total open position to 73
On 6 May BOSCHLTD was trading at 36645.00. The strike last trading price was 874, which was -471.9 lower than the previous day. The implied volatity was 29.84, the open interest changed by -1 which decreased total open position to 40
On 5 May BOSCHLTD was trading at 35870.00. The strike last trading price was 1345.9, which was 1345.9 higher than the previous day. The implied volatity was 33.15, the open interest changed by 0 which decreased total open position to 41
On 4 May BOSCHLTD was trading at 35850.00. The strike last trading price was 1345.9, which was 35.95 higher than the previous day. The implied volatity was 33.15, the open interest changed by 25 which increased total open position to 41
On 30 Apr BOSCHLTD was trading at 35995.00. The strike last trading price was 1309.95, which was 8.7 higher than the previous day. The implied volatity was 30.67, the open interest changed by 15 which increased total open position to 31
On 29 Apr BOSCHLTD was trading at 36345.00. The strike last trading price was 1301.25, which was -1030.85 lower than the previous day. The implied volatity was 32.99, the open interest changed by 3 which increased total open position to 3
On 28 Apr BOSCHLTD was trading at 37320.00. The strike last trading price was 0, 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 27 Apr BOSCHLTD was trading at 37225.00. The strike last trading price was 0, 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 24 Apr BOSCHLTD was trading at 36690.00. The strike last trading price was 0, 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 23 Apr BOSCHLTD was trading at 37380.00. The strike last trading price was 0, 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 22 Apr BOSCHLTD was trading at 37885.00. The strike last trading price was 0, 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 21 Apr BOSCHLTD was trading at 38100.00. The strike last trading price was 0, 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 20 Apr BOSCHLTD was trading at 37790.00. The strike last trading price was 0, 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 17 Apr BOSCHLTD was trading at 37505.00. The strike last trading price was 0, 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 16 Apr BOSCHLTD was trading at 37440.00. The strike last trading price was 0, 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 15 Apr BOSCHLTD was trading at 37080.00. The strike last trading price was 0, 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 13 Apr BOSCHLTD was trading at 36615.00. The strike last trading price was 0, 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 10 Apr BOSCHLTD was trading at 37330.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BOSCHLTD was trading at 36770.00. The strike last trading price was 2332.1, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BOSCHLTD was trading at 35935.00. The strike last trading price was 2332.1, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BOSCHLTD was trading at 33445.00. The strike last trading price was 2332.1, 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 5 Mar BOSCHLTD was trading at 33230.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BOSCHLTD was trading at 33390.00. The strike last trading price was 0, 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 2 Mar BOSCHLTD was trading at 35370.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BOSCHLTD was trading at 36425.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
