Historical option data for BOSCHLTD
25 Jun 2026 01:54 PM IST
| BOSCHLTD 30-Jun-2026 (5d) 39250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0.05
Theta: -10.22
Gamma: 0.00008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 40715.00 | 1923.4 | 707.4 (58.17%) | 22.73 | 20 | -13 | 93 | |||||||||
| 24 Jun | 40365.00 | 1215.85 | -0.15 (-0.01%) | - | 15 | 0 | 106 | |||||||||
| 23 Jun | 40190.00 | 1215.85 | -0.15 (-0.01%) | 23.06 | 15 | 0 | 106 | |||||||||
| 22 Jun | 40300.00 | 1181.85 | -39.15 (-3.21%) | 23.06 | 15 | 0 | 107 | |||||||||
| 19 Jun | 40195.00 | 1339.3 | 127.3 (10.50%) | 20.86 | 89 | -32 | 108 | |||||||||
| 18 Jun | 40035.00 | 1188.6 | 409.6 (52.58%) | 24.57 | 221 | -49 | 141 | |||||||||
| 17 Jun | 39230.00 | 775.4 | 22.4 (2.97%) | 25.47 | 625 | 16 | 197 | |||||||||
| 16 Jun | 39045.00 | 770.85 | -30.15 (-3.76%) | 26.92 | 373 | 71 | 179 | |||||||||
| 15 Jun | 39070.00 | 795 | -70 (-8.09%) | 26.92 | 350 | -7 | 109 | |||||||||
| 12 Jun | 39060.00 | 873.1 | 453.1 (107.88%) | 26.27 | 1,070 | 84 | 114 | |||||||||
| 11 Jun | 37565.00 | 419.5 | -53.5 (-11.31%) | 29.11 | 25 | 5 | 31 | |||||||||
| 10 Jun | 37790.00 | 482.5 | -48.5 (-9.13%) | 27.44 | 35 | -1 | 28 | |||||||||
| 9 Jun | 37820.00 | 523.8 | 34.8 (7.12%) | 28.29 | 41 | -4 | 30 | |||||||||
| 8 Jun | 36610.00 | 488.95 | -0.05 (-0.01%) | - | 25 | 0 | 34 | |||||||||
| 5 Jun | 37240.00 | 488.95 | 38.95 (8.66%) | 28.79 | 25 | 9 | 34 | |||||||||
| 4 Jun | 37000.00 | 431 | -403 (-48.32%) | 29.8 | 35 | 14 | 25 | |||||||||
| 3 Jun | 37760.00 | 834.4 | 418.4 (100.58%) | 29.23 | 13 | 5 | 9 | |||||||||
| 2 Jun | 37220.00 | 415.6 | -12.4 (-2.90%) | 27.92 | 1 | 0 | 5 | |||||||||
| 1 Jun | 36705.00 | 428.45 | -11.55 (-2.63%) | 28.18 | 11 | 5 | 9 | |||||||||
| 29 May | 36625.00 | 440 | 0 (0.00%) | - | 3 | 0 | 4 | |||||||||
| 27 May | 36035.00 | 440 | 0 (0.00%) | - | 3 | 0 | 4 | |||||||||
| 26 May | 35835.00 | 440 | 0 (0.00%) | 29.78 | 3 | 0 | 4 | |||||||||
| 25 May | 36310.00 | 440 | -210 (-32.31%) | 29.78 | 3 | 0 | 1 | |||||||||
| 22 May | 36065.00 | 650 | 0 (0.00%) | 41.32 | 1 | 0 | 1 | |||||||||
| 21 May | 35210.00 | 650 | -839 (-56.35%) | 41.32 | 1 | 1 | 1 | |||||||||
| 18 May | 37155.00 | 0 | -1488.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 37740.00 | 0 | -1488.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 36945.00 | 0 | -1488.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 36315.00 | 0 | -1488.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 36510.00 | 0 | -1488.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 37315.00 | 0 | -1488.75 (-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 | |||||||||
For Bosch Limited - strike price 39250 expiring on 30JUN2026
Delta for 39250 CE is 0.96
Historical price for 39250 CE is as follows
On 25 Jun BOSCHLTD was trading at 40715.00. The strike last trading price was 1923.4, which was 707.4 higher than the previous day. The implied volatity was 22.73, the open interest changed by -13 which decreased total open position to 93
On 24 Jun BOSCHLTD was trading at 40365.00. The strike last trading price was 1215.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106
On 23 Jun BOSCHLTD was trading at 40190.00. The strike last trading price was 1215.85, which was -0.15 lower than the previous day. The implied volatity was 23.06, the open interest changed by 0 which decreased total open position to 106
On 22 Jun BOSCHLTD was trading at 40300.00. The strike last trading price was 1181.85, which was -39.15 lower than the previous day. The implied volatity was 23.06, the open interest changed by 0 which decreased total open position to 107
On 19 Jun BOSCHLTD was trading at 40195.00. The strike last trading price was 1339.3, which was 127.3 higher than the previous day. The implied volatity was 20.86, the open interest changed by -32 which decreased total open position to 108
On 18 Jun BOSCHLTD was trading at 40035.00. The strike last trading price was 1188.6, which was 409.6 higher than the previous day. The implied volatity was 24.57, the open interest changed by -49 which decreased total open position to 141
On 17 Jun BOSCHLTD was trading at 39230.00. The strike last trading price was 775.4, which was 22.4 higher than the previous day. The implied volatity was 25.47, the open interest changed by 16 which increased total open position to 197
On 16 Jun BOSCHLTD was trading at 39045.00. The strike last trading price was 770.85, which was -30.15 lower than the previous day. The implied volatity was 26.92, the open interest changed by 71 which increased total open position to 179
On 15 Jun BOSCHLTD was trading at 39070.00. The strike last trading price was 795, which was -70 lower than the previous day. The implied volatity was 26.92, the open interest changed by -7 which decreased total open position to 109
On 12 Jun BOSCHLTD was trading at 39060.00. The strike last trading price was 873.1, which was 453.1 higher than the previous day. The implied volatity was 26.27, the open interest changed by 84 which increased total open position to 114
On 11 Jun BOSCHLTD was trading at 37565.00. The strike last trading price was 419.5, which was -53.5 lower than the previous day. The implied volatity was 29.11, the open interest changed by 5 which increased total open position to 31
On 10 Jun BOSCHLTD was trading at 37790.00. The strike last trading price was 482.5, which was -48.5 lower than the previous day. The implied volatity was 27.44, the open interest changed by -1 which decreased total open position to 28
On 9 Jun BOSCHLTD was trading at 37820.00. The strike last trading price was 523.8, which was 34.8 higher than the previous day. The implied volatity was 28.29, the open interest changed by -4 which decreased total open position to 30
On 8 Jun BOSCHLTD was trading at 36610.00. The strike last trading price was 488.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 5 Jun BOSCHLTD was trading at 37240.00. The strike last trading price was 488.95, which was 38.95 higher than the previous day. The implied volatity was 28.79, the open interest changed by 9 which increased total open position to 34
On 4 Jun BOSCHLTD was trading at 37000.00. The strike last trading price was 431, which was -403 lower than the previous day. The implied volatity was 29.8, the open interest changed by 14 which increased total open position to 25
On 3 Jun BOSCHLTD was trading at 37760.00. The strike last trading price was 834.4, which was 418.4 higher than the previous day. The implied volatity was 29.23, the open interest changed by 5 which increased total open position to 9
On 2 Jun BOSCHLTD was trading at 37220.00. The strike last trading price was 415.6, which was -12.4 lower than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 5
On 1 Jun BOSCHLTD was trading at 36705.00. The strike last trading price was 428.45, which was -11.55 lower than the previous day. The implied volatity was 28.18, the open interest changed by 5 which increased total open position to 9
On 29 May BOSCHLTD was trading at 36625.00. The strike last trading price was 440, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 May BOSCHLTD was trading at 36035.00. The strike last trading price was 440, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 May BOSCHLTD was trading at 35835.00. The strike last trading price was 440, which was 0 lower than the previous day. The implied volatity was 29.78, the open interest changed by 0 which decreased total open position to 4
On 25 May BOSCHLTD was trading at 36310.00. The strike last trading price was 440, which was -210 lower than the previous day. The implied volatity was 29.78, the open interest changed by 0 which decreased total open position to 1
On 22 May BOSCHLTD was trading at 36065.00. The strike last trading price was 650, which was 0 lower than the previous day. The implied volatity was 41.32, 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 650, which was -839 lower than the previous day. The implied volatity was 41.32, the open interest changed by 1 which increased total open position to 1
On 18 May BOSCHLTD was trading at 37155.00. The strike last trading price was 0, which was -1488.75 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 -1488.75 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 -1488.75 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 -1488.75 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 -1488.75 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 -1488.75 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
| BOSCHLTD 30-Jun-2026 (5d) 39250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.06
Theta: -7.48
Gamma: 0.00011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 40715.00 | 30.85 | -78.85 (-71.88%) | 22.21 | 84 | -14 | 144 |
| 24 Jun | 40365.00 | 109.7 | -91.05 (-45.35%) | 22.43 | 91 | 3 | 159 |
| 23 Jun | 40190.00 | 200 | -66.85 (-25.05%) | 24.92 | 81 | 6 | 116 |
| 22 Jun | 40300.00 | 266.85 | -60.75 (-18.54%) | 26.52 | 42 | 5 | 109 |
| 19 Jun | 40195.00 | 271 | -132.6 (-32.85%) | 24.94 | 165 | -11 | 105 |
| 18 Jun | 40035.00 | 413.75 | -328.4 (-44.25%) | 25.14 | 617 | 11 | 114 |
| 17 Jun | 39230.00 | 749.45 | -105.35 (-12.32%) | 23.82 | 180 | 14 | 103 |
| 16 Jun | 39045.00 | 841.5 | -78.85 (-8.57%) | 26.78 | 266 | 20 | 90 |
| 15 Jun | 39070.00 | 909.35 | -56.1 (-5.81%) | 26.84 | 136 | 12 | 70 |
| 12 Jun | 39060.00 | 959.35 | -2068.4 (-68.31%) | 26.55 | 527 | 58 | 58 |
| 11 Jun | 37565.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 37790.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 37820.00 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 36610.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 37240.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 37000.00 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 37760.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 37220.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 36705.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 36625.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 36035.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 35835.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 36310.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 36065.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 35210.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 37155.00 | 0 | -3027.75 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 37740.00 | 0 | -3027.75 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 36945.00 | 0 | -3027.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 36315.00 | 0 | -3027.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 36510.00 | 0 | -3027.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 37315.00 | 0 | -3027.75 (-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 |
For Bosch Limited - strike price 39250 expiring on 30JUN2026
Delta for 39250 PE is -0.06
Historical price for 39250 PE is as follows
On 25 Jun BOSCHLTD was trading at 40715.00. The strike last trading price was 30.85, which was -78.85 lower than the previous day. The implied volatity was 22.21, the open interest changed by -14 which decreased total open position to 144
On 24 Jun BOSCHLTD was trading at 40365.00. The strike last trading price was 109.7, which was -91.05 lower than the previous day. The implied volatity was 22.43, the open interest changed by 3 which increased total open position to 159
On 23 Jun BOSCHLTD was trading at 40190.00. The strike last trading price was 200, which was -66.85 lower than the previous day. The implied volatity was 24.92, the open interest changed by 6 which increased total open position to 116
On 22 Jun BOSCHLTD was trading at 40300.00. The strike last trading price was 266.85, which was -60.75 lower than the previous day. The implied volatity was 26.52, the open interest changed by 5 which increased total open position to 109
On 19 Jun BOSCHLTD was trading at 40195.00. The strike last trading price was 271, which was -132.6 lower than the previous day. The implied volatity was 24.94, the open interest changed by -11 which decreased total open position to 105
On 18 Jun BOSCHLTD was trading at 40035.00. The strike last trading price was 413.75, which was -328.4 lower than the previous day. The implied volatity was 25.14, the open interest changed by 11 which increased total open position to 114
On 17 Jun BOSCHLTD was trading at 39230.00. The strike last trading price was 749.45, which was -105.35 lower than the previous day. The implied volatity was 23.82, the open interest changed by 14 which increased total open position to 103
On 16 Jun BOSCHLTD was trading at 39045.00. The strike last trading price was 841.5, which was -78.85 lower than the previous day. The implied volatity was 26.78, the open interest changed by 20 which increased total open position to 90
On 15 Jun BOSCHLTD was trading at 39070.00. The strike last trading price was 909.35, which was -56.1 lower than the previous day. The implied volatity was 26.84, the open interest changed by 12 which increased total open position to 70
On 12 Jun BOSCHLTD was trading at 39060.00. The strike last trading price was 959.35, which was -2068.4 lower than the previous day. The implied volatity was 26.55, the open interest changed by 58 which increased total open position to 58
On 11 Jun BOSCHLTD was trading at 37565.00. 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 Jun 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 9 Jun BOSCHLTD was trading at 37820.00. 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 8 Jun BOSCHLTD was trading at 36610.00. 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 Jun BOSCHLTD was trading at 37240.00. 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 Jun BOSCHLTD was trading at 37000.00. 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 3 Jun BOSCHLTD was trading at 37760.00. 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 Jun BOSCHLTD was trading at 37220.00. 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 1 Jun BOSCHLTD was trading at 36705.00. 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 29 May BOSCHLTD was trading at 36625.00. 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 May BOSCHLTD was trading at 36035.00. 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 26 May BOSCHLTD was trading at 35835.00. 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 25 May BOSCHLTD was trading at 36310.00. 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 May BOSCHLTD was trading at 36065.00. 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 May BOSCHLTD was trading at 35210.00. 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 -3027.75 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 -3027.75 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 -3027.75 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 -3027.75 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 -3027.75 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 -3027.75 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
