Historical option data for BOSCHLTD
12 Jun 2026 04:10 PM IST
| BOSCHLTD 30-Jun-2026 (17d) 38000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.3
Theta: -22.85
Gamma: 0.00015
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 39060.00 | 1572.85 | 783.85 (99.35%) | 25.51 | 1,270 | -321 | 456 | |||||||||
| 11 Jun | 37565.00 | 793.35 | -122.65 (-13.39%) | 27.6 | 1,402 | 95 | 777 | |||||||||
| 10 Jun | 37790.00 | 933 | -66 (-6.61%) | 27.35 | 916 | -29 | 680 | |||||||||
| 9 Jun | 37820.00 | 994 | 466 (88.26%) | 28.3 | 3,127 | -261 | 712 | |||||||||
| 8 Jun | 36610.00 | 520 | -305 (-36.97%) | 29.44 | 815 | 130 | 972 | |||||||||
| 5 Jun | 37240.00 | 810.1 | -2.9 (-0.36%) | 28.07 | 1,392 | -6 | 841 | |||||||||
| 4 Jun | 37000.00 | 804.65 | -379.35 (-32.04%) | 29.98 | 1,607 | 363 | 847 | |||||||||
| 3 Jun | 37760.00 | 1150 | 207 (21.95%) | 29.61 | 2,539 | 1 | 476 | |||||||||
| 2 Jun | 37220.00 | 928.05 | 238.05 (34.50%) | 30.07 | 2,063 | -196 | 488 | |||||||||
| 1 Jun | 36705.00 | 653.95 | -195.05 (-22.97%) | 27.9 | 1,346 | 141 | 683 | |||||||||
| 29 May | 36625.00 | 969.95 | 442.95 (84.05%) | 31.55 | 7,538 | 87 | 541 | |||||||||
| 27 May | 36035.00 | 534.2 | -17.8 (-3.22%) | 26.83 | 338 | 27 | 454 | |||||||||
| 26 May | 35835.00 | 567.15 | -183.85 (-24.48%) | 29.17 | 507 | 113 | 428 | |||||||||
| 25 May | 36310.00 | 748 | -1 (-0.13%) | 28.66 | 291 | 40 | 315 | |||||||||
| 22 May | 36065.00 | 772.7 | 264.7 (52.11%) | 29.69 | 1,011 | -17 | 275 | |||||||||
| 21 May | 35210.00 | 512.95 | -862.05 (-62.69%) | 30.56 | 725 | 260 | 292 | |||||||||
| 20 May | 36830.00 | 1375 | 75 (5.77%) | 35.46 | 23 | 4 | 31 | |||||||||
| 19 May | 37130.00 | 1300 | -378 (-22.53%) | 32.54 | 19 | 18 | 26 | |||||||||
| 18 May | 37155.00 | 1677.85 | -22.15 (-1.30%) | 37 | 2 | 2 | 8 | |||||||||
| 15 May | 37740.00 | 1700 | -700 (-29.17%) | 31.83 | 3 | 0 | 4 | |||||||||
| 14 May | 36945.00 | 2400 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 13 May | 36315.00 | 2400 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 12 May | 36510.00 | 2400 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 11 May | 37315.00 | 2400 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 8 May | 38145.00 | 2400 | 2291.2 (2105.88%) | 38.45 | 4 | 3 | 3 | |||||||||
| 7 May | 37895.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 36645.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 35870.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 35850.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 35995.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 37330.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 37330.00 | 0 | 0 (0.00%) | 0.25 | 0 | 0 | 0 | |||||||||
| 9 Apr | 36770.00 | 0 | 0 (0.00%) | 0.3 | 0 | 0 | 0 | |||||||||
| 8 Apr | 35935.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Bosch Limited - strike price 38000 expiring on 30JUN2026
Delta for 38000 CE is 0.71
Historical price for 38000 CE is as follows
On 12 Jun BOSCHLTD was trading at 39060.00. The strike last trading price was 1572.85, which was 783.85 higher than the previous day. The implied volatity was 25.51, the open interest changed by -321 which decreased total open position to 456
On 11 Jun BOSCHLTD was trading at 37565.00. The strike last trading price was 793.35, which was -122.65 lower than the previous day. The implied volatity was 27.6, the open interest changed by 95 which increased total open position to 777
On 10 Jun BOSCHLTD was trading at 37790.00. The strike last trading price was 933, which was -66 lower than the previous day. The implied volatity was 27.35, the open interest changed by -29 which decreased total open position to 680
On 9 Jun BOSCHLTD was trading at 37820.00. The strike last trading price was 994, which was 466 higher than the previous day. The implied volatity was 28.3, the open interest changed by -261 which decreased total open position to 712
On 8 Jun BOSCHLTD was trading at 36610.00. The strike last trading price was 520, which was -305 lower than the previous day. The implied volatity was 29.44, the open interest changed by 130 which increased total open position to 972
On 5 Jun BOSCHLTD was trading at 37240.00. The strike last trading price was 810.1, which was -2.9 lower than the previous day. The implied volatity was 28.07, the open interest changed by -6 which decreased total open position to 841
On 4 Jun BOSCHLTD was trading at 37000.00. The strike last trading price was 804.65, which was -379.35 lower than the previous day. The implied volatity was 29.98, the open interest changed by 363 which increased total open position to 847
On 3 Jun BOSCHLTD was trading at 37760.00. The strike last trading price was 1150, which was 207 higher than the previous day. The implied volatity was 29.61, the open interest changed by 1 which increased total open position to 476
On 2 Jun BOSCHLTD was trading at 37220.00. The strike last trading price was 928.05, which was 238.05 higher than the previous day. The implied volatity was 30.07, the open interest changed by -196 which decreased total open position to 488
On 1 Jun BOSCHLTD was trading at 36705.00. The strike last trading price was 653.95, which was -195.05 lower than the previous day. The implied volatity was 27.9, the open interest changed by 141 which increased total open position to 683
On 29 May BOSCHLTD was trading at 36625.00. The strike last trading price was 969.95, which was 442.95 higher than the previous day. The implied volatity was 31.55, the open interest changed by 87 which increased total open position to 541
On 27 May BOSCHLTD was trading at 36035.00. The strike last trading price was 534.2, which was -17.8 lower than the previous day. The implied volatity was 26.83, the open interest changed by 27 which increased total open position to 454
On 26 May BOSCHLTD was trading at 35835.00. The strike last trading price was 567.15, which was -183.85 lower than the previous day. The implied volatity was 29.17, the open interest changed by 113 which increased total open position to 428
On 25 May BOSCHLTD was trading at 36310.00. The strike last trading price was 748, which was -1 lower than the previous day. The implied volatity was 28.66, the open interest changed by 40 which increased total open position to 315
On 22 May BOSCHLTD was trading at 36065.00. The strike last trading price was 772.7, which was 264.7 higher than the previous day. The implied volatity was 29.69, the open interest changed by -17 which decreased total open position to 275
On 21 May BOSCHLTD was trading at 35210.00. The strike last trading price was 512.95, which was -862.05 lower than the previous day. The implied volatity was 30.56, the open interest changed by 260 which increased total open position to 292
On 20 May BOSCHLTD was trading at 36830.00. The strike last trading price was 1375, which was 75 higher than the previous day. The implied volatity was 35.46, the open interest changed by 4 which increased total open position to 31
On 19 May BOSCHLTD was trading at 37130.00. The strike last trading price was 1300, which was -378 lower than the previous day. The implied volatity was 32.54, the open interest changed by 18 which increased total open position to 26
On 18 May BOSCHLTD was trading at 37155.00. The strike last trading price was 1677.85, which was -22.15 lower than the previous day. The implied volatity was 37, the open interest changed by 2 which increased total open position to 8
On 15 May BOSCHLTD was trading at 37740.00. The strike last trading price was 1700, which was -700 lower than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 4
On 14 May BOSCHLTD was trading at 36945.00. The strike last trading price was 2400, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 13 May BOSCHLTD was trading at 36315.00. The strike last trading price was 2400, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 12 May BOSCHLTD was trading at 36510.00. The strike last trading price was 2400, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 11 May BOSCHLTD was trading at 37315.00. The strike last trading price was 2400, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 8 May BOSCHLTD was trading at 38145.00. The strike last trading price was 2400, which was 2291.2 higher than the previous day. The implied volatity was 38.45, the open interest changed by 3 which increased total open position to 3
On 7 May BOSCHLTD was trading at 37895.00. 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 6 May BOSCHLTD was trading at 36645.00. 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 5 May BOSCHLTD was trading at 35870.00. 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 4 May BOSCHLTD was trading at 35850.00. 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 30 Apr BOSCHLTD was trading at 35995.00. 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 37330.00. 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 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 0.25, 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 0, which was 0 lower than the previous day. The implied volatity was 0.3, 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 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 30-Jun-2026 (17d) 38000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.3
Theta: -18.61
Gamma: 0.00015
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 39060.00 | 460 | -671.05 (-59.33%) | 26.9 | 1,997 | 213 | 447 |
| 11 Jun | 37565.00 | 1120 | 68.6 (6.52%) | 27.08 | 443 | 57 | 234 |
| 10 Jun | 37790.00 | 1047.5 | 7.65 (0.74%) | 28.9 | 251 | -28 | 178 |
| 9 Jun | 37820.00 | 1017.55 | -811.45 (-44.37%) | 27.07 | 367 | 54 | 208 |
| 8 Jun | 36610.00 | 1829 | 442.75 (31.94%) | 27.58 | 19 | 1 | 154 |
| 5 Jun | 37240.00 | 1382.2 | -169.9 (-10.95%) | 26.43 | 67 | -15 | 153 |
| 4 Jun | 37000.00 | 1556.4 | 397.35 (34.28%) | 25.85 | 154 | -28 | 167 |
| 3 Jun | 37760.00 | 1200 | -211.95 (-15.01%) | 27.33 | 374 | 97 | 206 |
| 2 Jun | 37220.00 | 1384 | -402.7 (-22.54%) | 23.91 | 22 | 2 | 109 |
| 1 Jun | 36705.00 | 1815.25 | 150.4 (9.03%) | 24.65 | 20 | -11 | 108 |
| 29 May | 36625.00 | 1683.1 | -662.9 (-28.26%) | 25.63 | 667 | 110 | 120 |
| 27 May | 36035.00 | 2346 | 123.35 (5.55%) | 25.75 | 5 | 1 | 10 |
| 26 May | 35835.00 | 2222.65 | 163.2 (7.92%) | 24.14 | 11 | 6 | 9 |
| 25 May | 36310.00 | 2059.45 | -1040.55 (-33.57%) | 24.98 | 3 | 2 | 3 |
| 22 May | 36065.00 | 3100 | 3100 (-64.30%) | 28.72 | 1 | 0 | 1 |
| 21 May | 35210.00 | 3100 | -5583.1 (-64.30%) | 28.72 | 1 | 0 | 0 |
| 20 May | 36830.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 37130.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 37155.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 37740.00 | 0 | -8683.1 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 36945.00 | 0 | -8683.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 36315.00 | 0 | -8683.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 36510.00 | 0 | -8683.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 37315.00 | 0 | -8683.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 38145.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 37895.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 36645.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 35870.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 35850.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 35995.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 37330.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 37330.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 36770.00 | 0 | 0 (0.00%) | 0.2 | 0 | 0 | 0 |
| 8 Apr | 35935.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bosch Limited - strike price 38000 expiring on 30JUN2026
Delta for 38000 PE is -0.3
Historical price for 38000 PE is as follows
On 12 Jun BOSCHLTD was trading at 39060.00. The strike last trading price was 460, which was -671.05 lower than the previous day. The implied volatity was 26.9, the open interest changed by 213 which increased total open position to 447
On 11 Jun BOSCHLTD was trading at 37565.00. The strike last trading price was 1120, which was 68.6 higher than the previous day. The implied volatity was 27.08, the open interest changed by 57 which increased total open position to 234
On 10 Jun BOSCHLTD was trading at 37790.00. The strike last trading price was 1047.5, which was 7.65 higher than the previous day. The implied volatity was 28.9, the open interest changed by -28 which decreased total open position to 178
On 9 Jun BOSCHLTD was trading at 37820.00. The strike last trading price was 1017.55, which was -811.45 lower than the previous day. The implied volatity was 27.07, the open interest changed by 54 which increased total open position to 208
On 8 Jun BOSCHLTD was trading at 36610.00. The strike last trading price was 1829, which was 442.75 higher than the previous day. The implied volatity was 27.58, the open interest changed by 1 which increased total open position to 154
On 5 Jun BOSCHLTD was trading at 37240.00. The strike last trading price was 1382.2, which was -169.9 lower than the previous day. The implied volatity was 26.43, the open interest changed by -15 which decreased total open position to 153
On 4 Jun BOSCHLTD was trading at 37000.00. The strike last trading price was 1556.4, which was 397.35 higher than the previous day. The implied volatity was 25.85, the open interest changed by -28 which decreased total open position to 167
On 3 Jun BOSCHLTD was trading at 37760.00. The strike last trading price was 1200, which was -211.95 lower than the previous day. The implied volatity was 27.33, the open interest changed by 97 which increased total open position to 206
On 2 Jun BOSCHLTD was trading at 37220.00. The strike last trading price was 1384, which was -402.7 lower than the previous day. The implied volatity was 23.91, the open interest changed by 2 which increased total open position to 109
On 1 Jun BOSCHLTD was trading at 36705.00. The strike last trading price was 1815.25, which was 150.4 higher than the previous day. The implied volatity was 24.65, the open interest changed by -11 which decreased total open position to 108
On 29 May BOSCHLTD was trading at 36625.00. The strike last trading price was 1683.1, which was -662.9 lower than the previous day. The implied volatity was 25.63, the open interest changed by 110 which increased total open position to 120
On 27 May BOSCHLTD was trading at 36035.00. The strike last trading price was 2346, which was 123.35 higher than the previous day. The implied volatity was 25.75, the open interest changed by 1 which increased total open position to 10
On 26 May BOSCHLTD was trading at 35835.00. The strike last trading price was 2222.65, which was 163.2 higher than the previous day. The implied volatity was 24.14, the open interest changed by 6 which increased total open position to 9
On 25 May BOSCHLTD was trading at 36310.00. The strike last trading price was 2059.45, which was -1040.55 lower than the previous day. The implied volatity was 24.98, the open interest changed by 2 which increased total open position to 3
On 22 May BOSCHLTD was trading at 36065.00. The strike last trading price was 3100, which was 3100 higher than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 1
On 21 May BOSCHLTD was trading at 35210.00. The strike last trading price was 3100, which was -5583.1 lower than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 0
On 20 May BOSCHLTD was trading at 36830.00. 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 19 May BOSCHLTD was trading at 37130.00. 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 18 May BOSCHLTD was trading at 37155.00. 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 May BOSCHLTD was trading at 37740.00. The strike last trading price was 0, which was -8683.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BOSCHLTD was trading at 36945.00. The strike last trading price was 0, which was -8683.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BOSCHLTD was trading at 36315.00. The strike last trading price was 0, which was -8683.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BOSCHLTD was trading at 36510.00. The strike last trading price was 0, which was -8683.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BOSCHLTD was trading at 37315.00. The strike last trading price was 0, which was -8683.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BOSCHLTD was trading at 38145.00. 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 7 May BOSCHLTD was trading at 37895.00. 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 6 May BOSCHLTD was trading at 36645.00. 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 5 May BOSCHLTD was trading at 35870.00. 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 4 May BOSCHLTD was trading at 35850.00. 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 30 Apr BOSCHLTD was trading at 35995.00. 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 37330.00. 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 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 0, which was 0 lower than the previous day. The implied volatity was 0.2, 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 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
