Historical option data for BOSCHLTD
25 May 2026 04:10 PM IST
| BOSCHLTD 26-May-2026 36750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.07
Theta: -81.46
Gamma: 0.00054
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 36310.00 | 110 | -95 (-46.34%) | 28.44 | 3,851 | -9 | 342 | |||||||||
| 22 May | 36065.00 | 199 | 72 (56.69%) | 26.27 | 8,906 | -14 | 358 | |||||||||
| 21 May | 35210.00 | 114.5 | -846.5 (-88.09%) | 35.1 | 2,339 | 295 | 376 | |||||||||
| 20 May | 36830.00 | 964.65 | -190.35 (-16.48%) | 47.3 | 232 | -30 | 81 | |||||||||
| 19 May | 37130.00 | 1154.8 | -6.2 (-0.53%) | 37.15 | 1 | 0 | 112 | |||||||||
| 18 May | 37155.00 | 1159.85 | -403.15 (-25.79%) | 41.69 | 7 | -3 | 114 | |||||||||
| 15 May | 37740.00 | 1640.8 | 480.8 (41.45%) | 37.22 | 24 | 1 | 119 | |||||||||
| 14 May | 36945.00 | 1194.85 | 324.85 (37.34%) | 39.2 | 99 | -5 | 119 | |||||||||
| 13 May | 36315.00 | 892.1 | -200.9 (-18.38%) | 35.92 | 77 | 6 | 124 | |||||||||
| 12 May | 36510.00 | 1093 | -423 (-27.90%) | 0 | 47 | -14 | 117 | |||||||||
| 11 May | 37315.00 | 1461.15 | -490.85 (-25.15%) | 0 | 2 | 1 | 131 | |||||||||
| 8 May | 38145.00 | 1952.4 | 38.75 (2.02%) | 32.28 | 93 | -4 | 131 | |||||||||
| 7 May | 37895.00 | 1877.85 | 678.25 (56.54%) | 37.64 | 183 | -12 | 137 | |||||||||
| 6 May | 36645.00 | 1208.3 | 325.3 (36.84%) | 34.92 | 80 | 30 | 147 | |||||||||
| 5 May | 35870.00 | 871.1 | 10.15 (1.18%) | 34.98 | 57 | 4 | 118 | |||||||||
| 4 May | 35850.00 | 853.45 | -246.55 (-22.41%) | 32.66 | 76 | 29 | 116 | |||||||||
| 30 Apr | 35995.00 | 1100 | -125.65 (-10.25%) | 34.17 | 37 | 3 | 90 | |||||||||
| 29 Apr | 36345.00 | 1229.55 | -640.75 (-34.26%) | 33.99 | 139 | 27 | 86 | |||||||||
| 28 Apr | 37320.00 | 1864.65 | -5.65 (-0.30%) | 36.9 | 0 | 0 | 59 | |||||||||
| 27 Apr | 37225.00 | 1864.65 | 222.8 (13.57%) | 36.9 | 118 | 46 | 58 | |||||||||
| 24 Apr | 36690.00 | 1641.85 | -808.15 (-32.99%) | 39.41 | 5 | 0 | 11 | |||||||||
| 23 Apr | 37380.00 | 2450 | 0 (0.00%) | 38.23 | 0 | 0 | 11 | |||||||||
| 22 Apr | 37885.00 | 2450 | 123.9 (5.33%) | 38.23 | 1 | 0 | 11 | |||||||||
| 21 Apr | 38100.00 | 2326.1 | -130.85 (-5.33%) | 31.94 | 2 | 0 | 9 | |||||||||
| 20 Apr | 37790.00 | 2456.95 | 258.95 (11.78%) | 34.02 | 9 | -7 | 7 | |||||||||
| 17 Apr | 37505.00 | 2198 | -23.65 (-1.06%) | 38.03 | 0 | 0 | 14 | |||||||||
| 16 Apr | 37440.00 | 2198 | 281.3 (14.68%) | 38.03 | 3 | -1 | 14 | |||||||||
| 15 Apr | 37080.00 | 1930 | 13.3 (0.69%) | - | 0 | 0 | 15 | |||||||||
| 13 Apr | 36615.00 | 1930 | -270 (-12.27%) | 36.79 | 3 | 0 | 17 | |||||||||
| 10 Apr | 37330.00 | 2200 | 2.45 (0.11%) | 37.65 | 1 | 0 | 16 | |||||||||
| 9 Apr | 36770.00 | 2200 | 520 (30.95%) | 38.95 | 10 | -1 | 16 | |||||||||
| 8 Apr | 35935.00 | 1680 | 965 (134.97%) | 36.06 | 33 | -7 | 17 | |||||||||
| 7 Apr | 33445.00 | 715 | 668.5 (1437.63%) | 33.84 | 26 | 24 | 24 | |||||||||
For Bosch Limited - strike price 36750 expiring on 26MAY2026
Delta for 36750 CE is 0.28
Historical price for 36750 CE is as follows
On 25 May BOSCHLTD was trading at 36310.00. The strike last trading price was 110, which was -95 lower than the previous day. The implied volatity was 28.44, the open interest changed by -9 which decreased total open position to 342
On 22 May BOSCHLTD was trading at 36065.00. The strike last trading price was 199, which was 72 higher than the previous day. The implied volatity was 26.27, the open interest changed by -14 which decreased total open position to 358
On 21 May BOSCHLTD was trading at 35210.00. The strike last trading price was 114.5, which was -846.5 lower than the previous day. The implied volatity was 35.1, the open interest changed by 295 which increased total open position to 376
On 20 May BOSCHLTD was trading at 36830.00. The strike last trading price was 964.65, which was -190.35 lower than the previous day. The implied volatity was 47.3, the open interest changed by -30 which decreased total open position to 81
On 19 May BOSCHLTD was trading at 37130.00. The strike last trading price was 1154.8, which was -6.2 lower than the previous day. The implied volatity was 37.15, the open interest changed by 0 which decreased total open position to 112
On 18 May BOSCHLTD was trading at 37155.00. The strike last trading price was 1159.85, which was -403.15 lower than the previous day. The implied volatity was 41.69, the open interest changed by -3 which decreased total open position to 114
On 15 May BOSCHLTD was trading at 37740.00. The strike last trading price was 1640.8, which was 480.8 higher than the previous day. The implied volatity was 37.22, the open interest changed by 1 which increased total open position to 119
On 14 May BOSCHLTD was trading at 36945.00. The strike last trading price was 1194.85, which was 324.85 higher than the previous day. The implied volatity was 39.2, the open interest changed by -5 which decreased total open position to 119
On 13 May BOSCHLTD was trading at 36315.00. The strike last trading price was 892.1, which was -200.9 lower than the previous day. The implied volatity was 35.92, the open interest changed by 6 which increased total open position to 124
On 12 May BOSCHLTD was trading at 36510.00. The strike last trading price was 1093, which was -423 lower than the previous day. The implied volatity was 0, the open interest changed by -14 which decreased total open position to 117
On 11 May BOSCHLTD was trading at 37315.00. The strike last trading price was 1461.15, which was -490.85 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 131
On 8 May BOSCHLTD was trading at 38145.00. The strike last trading price was 1952.4, which was 38.75 higher than the previous day. The implied volatity was 32.28, the open interest changed by -4 which decreased total open position to 131
On 7 May BOSCHLTD was trading at 37895.00. The strike last trading price was 1877.85, which was 678.25 higher than the previous day. The implied volatity was 37.64, the open interest changed by -12 which decreased total open position to 137
On 6 May BOSCHLTD was trading at 36645.00. The strike last trading price was 1208.3, which was 325.3 higher than the previous day. The implied volatity was 34.92, the open interest changed by 30 which increased total open position to 147
On 5 May BOSCHLTD was trading at 35870.00. The strike last trading price was 871.1, which was 10.15 higher than the previous day. The implied volatity was 34.98, the open interest changed by 4 which increased total open position to 118
On 4 May BOSCHLTD was trading at 35850.00. The strike last trading price was 853.45, which was -246.55 lower than the previous day. The implied volatity was 32.66, the open interest changed by 29 which increased total open position to 116
On 30 Apr BOSCHLTD was trading at 35995.00. The strike last trading price was 1100, which was -125.65 lower than the previous day. The implied volatity was 34.17, the open interest changed by 3 which increased total open position to 90
On 29 Apr BOSCHLTD was trading at 36345.00. The strike last trading price was 1229.55, which was -640.75 lower than the previous day. The implied volatity was 33.99, the open interest changed by 27 which increased total open position to 86
On 28 Apr BOSCHLTD was trading at 37320.00. The strike last trading price was 1864.65, which was -5.65 lower than the previous day. The implied volatity was 36.9, the open interest changed by 0 which decreased total open position to 59
On 27 Apr BOSCHLTD was trading at 37225.00. The strike last trading price was 1864.65, which was 222.8 higher than the previous day. The implied volatity was 36.9, the open interest changed by 46 which increased total open position to 58
On 24 Apr BOSCHLTD was trading at 36690.00. The strike last trading price was 1641.85, which was -808.15 lower than the previous day. The implied volatity was 39.41, the open interest changed by 0 which decreased total open position to 11
On 23 Apr BOSCHLTD was trading at 37380.00. The strike last trading price was 2450, which was 0 lower than the previous day. The implied volatity was 38.23, the open interest changed by 0 which decreased total open position to 11
On 22 Apr BOSCHLTD was trading at 37885.00. The strike last trading price was 2450, which was 123.9 higher than the previous day. The implied volatity was 38.23, the open interest changed by 0 which decreased total open position to 11
On 21 Apr BOSCHLTD was trading at 38100.00. The strike last trading price was 2326.1, which was -130.85 lower than the previous day. The implied volatity was 31.94, the open interest changed by 0 which decreased total open position to 9
On 20 Apr BOSCHLTD was trading at 37790.00. The strike last trading price was 2456.95, which was 258.95 higher than the previous day. The implied volatity was 34.02, the open interest changed by -7 which decreased total open position to 7
On 17 Apr BOSCHLTD was trading at 37505.00. The strike last trading price was 2198, which was -23.65 lower than the previous day. The implied volatity was 38.03, the open interest changed by 0 which decreased total open position to 14
On 16 Apr BOSCHLTD was trading at 37440.00. The strike last trading price was 2198, which was 281.3 higher than the previous day. The implied volatity was 38.03, the open interest changed by -1 which decreased total open position to 14
On 15 Apr BOSCHLTD was trading at 37080.00. The strike last trading price was 1930, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Apr BOSCHLTD was trading at 36615.00. The strike last trading price was 1930, which was -270 lower than the previous day. The implied volatity was 36.79, the open interest changed by 0 which decreased total open position to 17
On 10 Apr BOSCHLTD was trading at 37330.00. The strike last trading price was 2200, which was 2.45 higher than the previous day. The implied volatity was 37.65, the open interest changed by 0 which decreased total open position to 16
On 9 Apr BOSCHLTD was trading at 36770.00. The strike last trading price was 2200, which was 520 higher than the previous day. The implied volatity was 38.95, the open interest changed by -1 which decreased total open position to 16
On 8 Apr BOSCHLTD was trading at 35935.00. The strike last trading price was 1680, which was 965 higher than the previous day. The implied volatity was 36.06, the open interest changed by -7 which decreased total open position to 17
On 7 Apr BOSCHLTD was trading at 33445.00. The strike last trading price was 715, which was 668.5 higher than the previous day. The implied volatity was 33.84, the open interest changed by 24 which increased total open position to 24
| BOSCHLTD 26-May-2026 36750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.06
Theta: -53.21
Gamma: 0.00056
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 36310.00 | 485.8 | -277.55 (-36.36%) | 23.87 | 117 | -34 | 36 |
| 22 May | 36065.00 | 710.15 | -1008.2 (-58.67%) | 18.48 | 289 | -21 | 70 |
| 21 May | 35210.00 | 1718.35 | 917.4 (114.54%) | 36.19 | 145 | -9 | 91 |
| 20 May | 36830.00 | 820 | 127 (18.33%) | 42.38 | 164 | 0 | 99 |
| 19 May | 37130.00 | 686 | -25.1 (-3.53%) | 40.23 | 24 | -5 | 99 |
| 18 May | 37155.00 | 676.35 | 205.3 (43.58%) | 38.94 | 35 | 6 | 104 |
| 15 May | 37740.00 | 446.8 | -615.8 (-57.95%) | 33.43 | 34 | 9 | 95 |
| 14 May | 36945.00 | 1000.35 | -62.25 (-5.86%) | 0 | 0 | 0 | 86 |
| 13 May | 36315.00 | 1000.35 | -62.25 (-5.86%) | 0 | 0 | 0 | 86 |
| 12 May | 36510.00 | 1000.35 | 249.7 (33.26%) | 0 | 28 | -1 | 87 |
| 11 May | 37315.00 | 750.65 | 252.05 (50.55%) | 0 | 7 | 0 | 90 |
| 8 May | 38145.00 | 498.6 | -85.05 (-14.57%) | 35.24 | 12 | 4 | 92 |
| 7 May | 37895.00 | 583.65 | -444.75 (-43.25%) | 32.93 | 59 | -9 | 87 |
| 6 May | 36645.00 | 1028.4 | -669.4 (-39.43%) | 29.27 | 45 | 58 | 97 |
| 5 May | 35870.00 | 1697.8 | 1697.8 | - | 0 | 0 | 39 |
| 4 May | 35850.00 | 1697.8 | 1697.8 | - | 0 | 0 | 39 |
| 30 Apr | 35995.00 | 1697.8 | 256.15 (17.77%) | 33.41 | 57 | 40 | 79 |
| 29 Apr | 36345.00 | 1300.4 | 197.5 (17.91%) | 29.82 | 80 | -5 | 42 |
| 28 Apr | 37320.00 | 1115.35 | 1115.35 (-18.05%) | 33.57 | 0 | 0 | 47 |
| 27 Apr | 37225.00 | 1115.35 | -245.65 (-18.05%) | 33.57 | 52 | 36 | 46 |
| 24 Apr | 36690.00 | 1361 | 558.95 (69.69%) | 32.13 | 3 | 0 | 13 |
| 23 Apr | 37380.00 | 802.05 | 23.45 (3.01%) | 27.15 | 1 | 0 | 14 |
| 22 Apr | 37885.00 | 778.6 | -321.4 (-29.22%) | 30.14 | 7 | 0 | 15 |
| 21 Apr | 38100.00 | 1100 | -150 (-12.00%) | 39.25 | 1 | 0 | 15 |
| 20 Apr | 37790.00 | 1250 | -51 (-3.92%) | 40.05 | 1 | 0 | 14 |
| 17 Apr | 37505.00 | 1301 | 1301 (-46.33%) | 34.82 | 0 | 0 | 14 |
| 16 Apr | 37440.00 | 1301 | -1123.05 (-46.33%) | 34.82 | 10 | 7 | 14 |
| 15 Apr | 37080.00 | 2424.05 | 2424.05 | - | 0 | 0 | 7 |
| 13 Apr | 36615.00 | 2424.05 | 2424.05 | - | 0 | 0 | 7 |
| 10 Apr | 37330.00 | 2424.05 | 2424.05 (-39.30%) | - | 0 | 0 | 7 |
| 9 Apr | 36770.00 | 2424.05 | -1569.15 (-39.30%) | - | 0 | 0 | 7 |
| 8 Apr | 35935.00 | 2424.05 | -1569.15 (-39.30%) | 42.41 | 5 | 0 | 7 |
| 7 Apr | 33445.00 | 3993.2 | -3651.8 (-47.77%) | 47.93 | 7 | 0 | 0 |
For Bosch Limited - strike price 36750 expiring on 26MAY2026
Delta for 36750 PE is -0.79
Historical price for 36750 PE is as follows
On 25 May BOSCHLTD was trading at 36310.00. The strike last trading price was 485.8, which was -277.55 lower than the previous day. The implied volatity was 23.87, the open interest changed by -34 which decreased total open position to 36
On 22 May BOSCHLTD was trading at 36065.00. The strike last trading price was 710.15, which was -1008.2 lower than the previous day. The implied volatity was 18.48, the open interest changed by -21 which decreased total open position to 70
On 21 May BOSCHLTD was trading at 35210.00. The strike last trading price was 1718.35, which was 917.4 higher than the previous day. The implied volatity was 36.19, the open interest changed by -9 which decreased total open position to 91
On 20 May BOSCHLTD was trading at 36830.00. The strike last trading price was 820, which was 127 higher than the previous day. The implied volatity was 42.38, the open interest changed by 0 which decreased total open position to 99
On 19 May BOSCHLTD was trading at 37130.00. The strike last trading price was 686, which was -25.1 lower than the previous day. The implied volatity was 40.23, the open interest changed by -5 which decreased total open position to 99
On 18 May BOSCHLTD was trading at 37155.00. The strike last trading price was 676.35, which was 205.3 higher than the previous day. The implied volatity was 38.94, the open interest changed by 6 which increased total open position to 104
On 15 May BOSCHLTD was trading at 37740.00. The strike last trading price was 446.8, which was -615.8 lower than the previous day. The implied volatity was 33.43, the open interest changed by 9 which increased total open position to 95
On 14 May BOSCHLTD was trading at 36945.00. The strike last trading price was 1000.35, which was -62.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 86
On 13 May BOSCHLTD was trading at 36315.00. The strike last trading price was 1000.35, which was -62.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 86
On 12 May BOSCHLTD was trading at 36510.00. The strike last trading price was 1000.35, which was 249.7 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 87
On 11 May BOSCHLTD was trading at 37315.00. The strike last trading price was 750.65, which was 252.05 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 90
On 8 May BOSCHLTD was trading at 38145.00. The strike last trading price was 498.6, which was -85.05 lower than the previous day. The implied volatity was 35.24, the open interest changed by 4 which increased total open position to 92
On 7 May BOSCHLTD was trading at 37895.00. The strike last trading price was 583.65, which was -444.75 lower than the previous day. The implied volatity was 32.93, the open interest changed by -9 which decreased total open position to 87
On 6 May BOSCHLTD was trading at 36645.00. The strike last trading price was 1028.4, which was -669.4 lower than the previous day. The implied volatity was 29.27, the open interest changed by 58 which increased total open position to 97
On 5 May BOSCHLTD was trading at 35870.00. The strike last trading price was 1697.8, which was 1697.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 4 May BOSCHLTD was trading at 35850.00. The strike last trading price was 1697.8, which was 1697.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 30 Apr BOSCHLTD was trading at 35995.00. The strike last trading price was 1697.8, which was 256.15 higher than the previous day. The implied volatity was 33.41, the open interest changed by 40 which increased total open position to 79
On 29 Apr BOSCHLTD was trading at 36345.00. The strike last trading price was 1300.4, which was 197.5 higher than the previous day. The implied volatity was 29.82, the open interest changed by -5 which decreased total open position to 42
On 28 Apr BOSCHLTD was trading at 37320.00. The strike last trading price was 1115.35, which was 1115.35 higher than the previous day. The implied volatity was 33.57, the open interest changed by 0 which decreased total open position to 47
On 27 Apr BOSCHLTD was trading at 37225.00. The strike last trading price was 1115.35, which was -245.65 lower than the previous day. The implied volatity was 33.57, the open interest changed by 36 which increased total open position to 46
On 24 Apr BOSCHLTD was trading at 36690.00. The strike last trading price was 1361, which was 558.95 higher than the previous day. The implied volatity was 32.13, the open interest changed by 0 which decreased total open position to 13
On 23 Apr BOSCHLTD was trading at 37380.00. The strike last trading price was 802.05, which was 23.45 higher than the previous day. The implied volatity was 27.15, the open interest changed by 0 which decreased total open position to 14
On 22 Apr BOSCHLTD was trading at 37885.00. The strike last trading price was 778.6, which was -321.4 lower than the previous day. The implied volatity was 30.14, the open interest changed by 0 which decreased total open position to 15
On 21 Apr BOSCHLTD was trading at 38100.00. The strike last trading price was 1100, which was -150 lower than the previous day. The implied volatity was 39.25, the open interest changed by 0 which decreased total open position to 15
On 20 Apr BOSCHLTD was trading at 37790.00. The strike last trading price was 1250, which was -51 lower than the previous day. The implied volatity was 40.05, the open interest changed by 0 which decreased total open position to 14
On 17 Apr BOSCHLTD was trading at 37505.00. The strike last trading price was 1301, which was 1301 higher than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 14
On 16 Apr BOSCHLTD was trading at 37440.00. The strike last trading price was 1301, which was -1123.05 lower than the previous day. The implied volatity was 34.82, the open interest changed by 7 which increased total open position to 14
On 15 Apr BOSCHLTD was trading at 37080.00. The strike last trading price was 2424.05, which was 2424.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Apr BOSCHLTD was trading at 36615.00. The strike last trading price was 2424.05, which was 2424.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Apr BOSCHLTD was trading at 37330.00. The strike last trading price was 2424.05, which was 2424.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Apr BOSCHLTD was trading at 36770.00. The strike last trading price was 2424.05, which was -1569.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Apr BOSCHLTD was trading at 35935.00. The strike last trading price was 2424.05, which was -1569.15 lower than the previous day. The implied volatity was 42.41, the open interest changed by 0 which decreased total open position to 7
On 7 Apr BOSCHLTD was trading at 33445.00. The strike last trading price was 3993.2, which was -3651.8 lower than the previous day. The implied volatity was 47.93, the open interest changed by 0 which decreased total open position to 0
