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 38500 CE
Delta: 0.19 Vega: 24.28 Theta: -12.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	36780.00	167.65 ₹ 4,191.25	-26.55 -663.75	18.05	96 2,400	-17 -425	83 2,075
8 Dec	36595.00	183.15 ₹ 4,578.75	-76.65 -1916.25	20.40	112 2,800	25 625	101 2,525
5 Dec	36920.00	245 ₹ 6,125	-17.1 -427.50	18.91	122 3,050	12 300	79 1,975
4 Dec	36845.00	265.05 ₹ 6,626.25	55.7 1392.50	18.72	233 5,825	-1 -25	68 1,700
3 Dec	36580.00	216.35 ₹ 5,408.75	-41.1 -1027.50	18.95	52 1,300	-2 -50	68 1,700
2 Dec	36660.00	264.5 ₹ 6,612.5	50.2 1255.00	19.40	114 2,850	21 525	70 1,750
1 Dec	36335.00	214.3 ₹ 5,357.5	16.3 407.50	19.41	27 675	12 300	49 1,225
28 Nov	36110.00	198 ₹ 4,950	-253 -6325.00	19.90	26 650	4 100	36 900
27 Nov	36320.00	451 ₹ 11,275	-165.65 -4141.25	-	0 0	0 0	0 0
26 Nov	36485.00	451 ₹ 11,275	-165.65 -4141.25	-	0 0	0 0	0 0

25 Nov	35770.00	451 ₹ 11,275	-165.65 -4141.25	-	0 0	0 0	0 0
24 Nov	36200.00	451 ₹ 11,275	-165.65 -4141.25	-	0 0	19 475	0 0
21 Nov	36500.00	451 ₹ 11,275	-165.65 -4141.25	21.88	32 800	18 450	31 775
20 Nov	37050.00	616.1 ₹ 15,402.5	-1379.95 -34498.75	21.17	14 350	12 300	12 300
19 Nov	36870.00	1996.05 ₹ 49,901.25	0 0.00	2.29	0 0	0 0	0 0
18 Nov	37045.00	1996.05 ₹ 49,901.25	0 0.00	1.84	0 0	0 0	0 0
17 Nov	37450.00	1996.05 ₹ 49,901.25	0 0.00	1.27	0 0	0 0	0 0
14 Nov	36955.00	1996.05 ₹ 49,901.25	0 0.00	1.99	0 0	0 0	0 0
13 Nov	37385.00	1996.05 ₹ 49,901.25	0 0.00	1.56	0 0	0 0	0 0
12 Nov	37255.00	1996.05 ₹ 49,901.25	0 0.00	1.46	0 0	0 0	0 0
11 Nov	36680.00	1996.05 ₹ 49,901.25	0 0.00	2.39	0 0	0 0	0 0
10 Nov	37280.00	1996.05 ₹ 49,901.25	0 0.00	1.20	0 0	0 0	0 0
7 Nov	36810.00	1996.05 ₹ 49,901.25	0 0.00	1.77	0 0	0 0	0 0
6 Nov	37020.00	1996.05 ₹ 49,901.25	0 0.00	1.37	0 0	0 0	0 0
4 Nov	37850.00	1996.05 ₹ 49,901.25	0 0.00	0.54	0 0	0 0	0 0
3 Nov	37025.00	1996.05 ₹ 49,901.25	0 0.00	1.30	0 0	0 0	0 0

For Bosch Limited - strike price 38500 expiring on 30DEC2025

Delta for 38500 CE is 0.19

Historical price for 38500 CE is as follows

On 9 Dec BOSCHLTD was trading at 36780.00. The strike last trading price was 167.65, which was -26.55 lower than the previous day. The implied volatity was 18.05, the open interest changed by -17 which decreased total open position to 83

On 8 Dec BOSCHLTD was trading at 36595.00. The strike last trading price was 183.15, which was -76.65 lower than the previous day. The implied volatity was 20.40, the open interest changed by 25 which increased total open position to 101

On 5 Dec BOSCHLTD was trading at 36920.00. The strike last trading price was 245, which was -17.1 lower than the previous day. The implied volatity was 18.91, the open interest changed by 12 which increased total open position to 79

On 4 Dec BOSCHLTD was trading at 36845.00. The strike last trading price was 265.05, which was 55.7 higher than the previous day. The implied volatity was 18.72, the open interest changed by -1 which decreased total open position to 68

On 3 Dec BOSCHLTD was trading at 36580.00. The strike last trading price was 216.35, which was -41.1 lower than the previous day. The implied volatity was 18.95, the open interest changed by -2 which decreased total open position to 68

On 2 Dec BOSCHLTD was trading at 36660.00. The strike last trading price was 264.5, which was 50.2 higher than the previous day. The implied volatity was 19.40, the open interest changed by 21 which increased total open position to 70

On 1 Dec BOSCHLTD was trading at 36335.00. The strike last trading price was 214.3, which was 16.3 higher than the previous day. The implied volatity was 19.41, the open interest changed by 12 which increased total open position to 49

On 28 Nov BOSCHLTD was trading at 36110.00. The strike last trading price was 198, which was -253 lower than the previous day. The implied volatity was 19.90, the open interest changed by 4 which increased total open position to 36

On 27 Nov BOSCHLTD was trading at 36320.00. The strike last trading price was 451, which was -165.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BOSCHLTD was trading at 36485.00. The strike last trading price was 451, which was -165.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BOSCHLTD was trading at 35770.00. The strike last trading price was 451, which was -165.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BOSCHLTD was trading at 36200.00. The strike last trading price was 451, which was -165.65 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0

On 21 Nov BOSCHLTD was trading at 36500.00. The strike last trading price was 451, which was -165.65 lower than the previous day. The implied volatity was 21.88, the open interest changed by 18 which increased total open position to 31

On 20 Nov BOSCHLTD was trading at 37050.00. The strike last trading price was 616.1, which was -1379.95 lower than the previous day. The implied volatity was 21.17, the open interest changed by 12 which increased total open position to 12

On 19 Nov BOSCHLTD was trading at 36870.00. The strike last trading price was 1996.05, which was 0 lower than the previous day. The implied volatity was 2.29, 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 1996.05, which was 0 lower than the previous day. The implied volatity was 1.84, 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 1996.05, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BOSCHLTD was trading at 36955.00. The strike last trading price was 1996.05, which was 0 lower than the previous day. The implied volatity was 1.99, 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 1996.05, which was 0 lower than the previous day. The implied volatity was 1.56, 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 1996.05, which was 0 lower than the previous day. The implied volatity was 1.46, 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 1996.05, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BOSCHLTD was trading at 37280.00. The strike last trading price was 1996.05, which was 0 lower than the previous day. The implied volatity was 1.20, 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 1996.05, which was 0 lower than the previous day. The implied volatity was 1.77, 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 1996.05, which was 0 lower than the previous day. The implied volatity was 1.37, 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 1996.05, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BOSCHLTD was trading at 37025.00. The strike last trading price was 1996.05, which was 0 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0

BOSCHLTD 30DEC2025 38500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	36780.00	1744.8 ₹ 43,620	-210.2 -5255.00	-	0 0	0 0	0 0
8 Dec	36595.00	1744.8 ₹ 43,620	-210.2 -5255.00	-	0 0	0 0	11 275
5 Dec	36920.00	1744.8 ₹ 43,620	-210.2 -5255.00	22.54	4 100	0 0	10 250
4 Dec	36845.00	1955 ₹ 48,875	455 11375.00	-	0 0	0 0	0 0
3 Dec	36580.00	1955 ₹ 48,875	455 11375.00	-	0 0	0 0	0 0
2 Dec	36660.00	1955 ₹ 48,875	455 11375.00	-	0 0	0 0	0 0
1 Dec	36335.00	1955 ₹ 48,875	455 11375.00	-	0 0	0 0	0 0
28 Nov	36110.00	1955 ₹ 48,875	455 11375.00	-	0 0	0 0	0 0
27 Nov	36320.00	1955 ₹ 48,875	455 11375.00	-	0 0	0 0	0 0
26 Nov	36485.00	1955 ₹ 48,875	455 11375.00	-	0 0	0 0	0 0
25 Nov	35770.00	1955 ₹ 48,875	455 11375.00	-	0 0	0 0	0 0
24 Nov	36200.00	1955 ₹ 48,875	455 11375.00	-	0 0	0 0	0 0
21 Nov	36500.00	1955 ₹ 48,875	455 11375.00	-	0 0	0 0	0 0
20 Nov	37050.00	1955 ₹ 48,875	455 11375.00	-	0 0	0 0	0 0
19 Nov	36870.00	1955 ₹ 48,875	455 11375.00	-	0 0	2 50	0 0
18 Nov	37045.00	1955 ₹ 48,875	455 11375.00	26.79	2 50	0 0	8 200
17 Nov	37450.00	1500 ₹ 37,500	-700.95 -17523.75	-	0 0	0 0	0 0
14 Nov	36955.00	1500 ₹ 37,500	-700.95 -17523.75	-	0 0	1 25	0 0
13 Nov	37385.00	1500 ₹ 37,500	-700.95 -17523.75	18.49	2 50	0 0	7 175
12 Nov	37255.00	2200.05 ₹ 55,001.25	305.25 7631.25	-	0 0	2 50	0 0
11 Nov	36680.00	2200.05 ₹ 55,001.25	305.25 7631.25	25.67	4 100	2 50	7 175
10 Nov	37280.00	1894.8 ₹ 47,370	350.75 8768.75	-	0 0	0 0	0 0
7 Nov	36810.00	1894.8 ₹ 47,370	350.75 8768.75	-	0 0	1 25	0 0
6 Nov	37020.00	1894.8 ₹ 47,370	350.75 8768.75	24.54	1 25	0 0	4 100
4 Nov	37850.00	1544.05 ₹ 38,601.25	-8.1 -202.50	23.86	4 100	2 50	2 50
3 Nov	37025.00	1552.15 ₹ 38,803.75	0 0.00	-	0 0	0 0	0 0

For Bosch Limited - strike price 38500 expiring on 30DEC2025

Delta for 38500 PE is -

Historical price for 38500 PE is as follows

On 9 Dec BOSCHLTD was trading at 36780.00. The strike last trading price was 1744.8, which was -210.2 lower 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 1744.8, which was -210.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec BOSCHLTD was trading at 36920.00. The strike last trading price was 1744.8, which was -210.2 lower than the previous day. The implied volatity was 22.54, the open interest changed by 0 which decreased total open position to 10

On 4 Dec BOSCHLTD was trading at 36845.00. The strike last trading price was 1955, which was 455 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 1955, which was 455 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 1955, which was 455 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 1955, which was 455 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 1955, which was 455 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BOSCHLTD was trading at 36320.00. The strike last trading price was 1955, which was 455 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BOSCHLTD was trading at 36485.00. The strike last trading price was 1955, which was 455 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BOSCHLTD was trading at 35770.00. The strike last trading price was 1955, which was 455 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BOSCHLTD was trading at 36200.00. The strike last trading price was 1955, which was 455 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 1955, which was 455 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 1955, which was 455 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 1955, which was 455 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov BOSCHLTD was trading at 37045.00. The strike last trading price was 1955, which was 455 higher than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 8

On 17 Nov BOSCHLTD was trading at 37450.00. The strike last trading price was 1500, which was -700.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BOSCHLTD was trading at 36955.00. The strike last trading price was 1500, which was -700.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov BOSCHLTD was trading at 37385.00. The strike last trading price was 1500, which was -700.95 lower than the previous day. The implied volatity was 18.49, the open interest changed by 0 which decreased total open position to 7

On 12 Nov BOSCHLTD was trading at 37255.00. The strike last trading price was 2200.05, which was 305.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Nov BOSCHLTD was trading at 36680.00. The strike last trading price was 2200.05, which was 305.25 higher than the previous day. The implied volatity was 25.67, the open interest changed by 2 which increased total open position to 7

On 10 Nov BOSCHLTD was trading at 37280.00. The strike last trading price was 1894.8, which was 350.75 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 1894.8, which was 350.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov BOSCHLTD was trading at 37020.00. The strike last trading price was 1894.8, which was 350.75 higher than the previous day. The implied volatity was 24.54, the open interest changed by 0 which decreased total open position to 4

On 4 Nov BOSCHLTD was trading at 37850.00. The strike last trading price was 1544.05, which was -8.1 lower than the previous day. The implied volatity was 23.86, the open interest changed by 2 which increased total open position to 2

On 3 Nov BOSCHLTD was trading at 37025.00. The strike last trading price was 1552.15, 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