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 40500 CE
Delta: 0.05 Vega: 8.92 Theta: -5.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	36780.00	38.65 ₹ 966.25	-4.45 -111.25	22.02	6 150	-1 -25	72 1,800
8 Dec	36595.00	43.1 ₹ 1,077.5	-12.9 -322.50	23.48	5 125	-2 -50	73 1,825
5 Dec	36920.00	56 ₹ 1,400	-2 -50.00	21.53	14 350	-1 -25	75 1,875
4 Dec	36845.00	58.05 ₹ 1,451.25	18.55 463.75	20.96	61 1,525	2 50	77 1,925
3 Dec	36580.00	39.5 ₹ 987.5	-22 -550.00	20.38	30 750	-6 -150	82 2,050
2 Dec	36660.00	66.2 ₹ 1,655	18.2 455.00	21.73	101 2,525	30 750	78 1,950
1 Dec	36335.00	48 ₹ 1,200	-3 -75.00	21.26	10 250	1 25	48 1,200
28 Nov	36110.00	51 ₹ 1,275	-4.8 -120.00	-	12 300	0 0	45 1,125
27 Nov	36320.00	65 ₹ 1,625	-5.45 -136.25	21.58	34 850	13 325	45 1,125
26 Nov	36485.00	68 ₹ 1,700	18 450.00	21.45	17 425	0 0	31 775
25 Nov	35770.00	50 ₹ 1,250	-28.95 -723.75	22.15	8 200	3 75	31 775
24 Nov	36200.00	78.95 ₹ 1,973.75	-186.85 -4671.25	21.82	41 1,025	9 225	25 625
21 Nov	36500.00	247.9 ₹ 6,197.5	-103.1 -2577.50	-	0 0	0 0	0 0
20 Nov	37050.00	247.9 ₹ 6,197.5	-103.1 -2577.50	-	0 0	0 0	0 0
19 Nov	36870.00	247.9 ₹ 6,197.5	-103.1 -2577.50	-	0 0	3 75	0 0

18 Nov	37045.00	247.9 ₹ 6,197.5	-103.1 -2577.50	23.10	6 150	3 75	16 400
17 Nov	37450.00	351 ₹ 8,775	11 275.00	-	0 0	0 0	0 0
12 Nov	37255.00	351 ₹ 8,775	11 275.00	23.34	6 150	0 0	9 225
11 Nov	36680.00	340 ₹ 8,500	-3.65 -91.25	25.69	2 50	1 25	8 200
10 Nov	37280.00	343.65 ₹ 8,591.25	-70.15 -1753.75	22.00	1 25	0 0	6 150
7 Nov	36810.00	413.8 ₹ 10,345	-731.7 -18292.50	-	0 0	0 0	0 0
4 Nov	37850.00	413.8 ₹ 10,345	-731.7 -18292.50	-	0 0	6 150	0 0
3 Nov	37025.00	413.8 ₹ 10,345	-731.7 -18292.50	22.79	6 150	4 100	4 100

For Bosch Limited - strike price 40500 expiring on 30DEC2025

Delta for 40500 CE is 0.05

Historical price for 40500 CE is as follows

On 9 Dec BOSCHLTD was trading at 36780.00. The strike last trading price was 38.65, which was -4.45 lower than the previous day. The implied volatity was 22.02, the open interest changed by -1 which decreased total open position to 72

On 8 Dec BOSCHLTD was trading at 36595.00. The strike last trading price was 43.1, which was -12.9 lower than the previous day. The implied volatity was 23.48, the open interest changed by -2 which decreased total open position to 73

On 5 Dec BOSCHLTD was trading at 36920.00. The strike last trading price was 56, which was -2 lower than the previous day. The implied volatity was 21.53, the open interest changed by -1 which decreased total open position to 75

On 4 Dec BOSCHLTD was trading at 36845.00. The strike last trading price was 58.05, which was 18.55 higher than the previous day. The implied volatity was 20.96, the open interest changed by 2 which increased total open position to 77

On 3 Dec BOSCHLTD was trading at 36580.00. The strike last trading price was 39.5, which was -22 lower than the previous day. The implied volatity was 20.38, the open interest changed by -6 which decreased total open position to 82

On 2 Dec BOSCHLTD was trading at 36660.00. The strike last trading price was 66.2, which was 18.2 higher than the previous day. The implied volatity was 21.73, the open interest changed by 30 which increased total open position to 78

On 1 Dec BOSCHLTD was trading at 36335.00. The strike last trading price was 48, which was -3 lower than the previous day. The implied volatity was 21.26, the open interest changed by 1 which increased total open position to 48

On 28 Nov BOSCHLTD was trading at 36110.00. The strike last trading price was 51, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 27 Nov BOSCHLTD was trading at 36320.00. The strike last trading price was 65, which was -5.45 lower than the previous day. The implied volatity was 21.58, the open interest changed by 13 which increased total open position to 45

On 26 Nov BOSCHLTD was trading at 36485.00. The strike last trading price was 68, which was 18 higher than the previous day. The implied volatity was 21.45, the open interest changed by 0 which decreased total open position to 31

On 25 Nov BOSCHLTD was trading at 35770.00. The strike last trading price was 50, which was -28.95 lower than the previous day. The implied volatity was 22.15, the open interest changed by 3 which increased total open position to 31

On 24 Nov BOSCHLTD was trading at 36200.00. The strike last trading price was 78.95, which was -186.85 lower than the previous day. The implied volatity was 21.82, the open interest changed by 9 which increased total open position to 25

On 21 Nov BOSCHLTD was trading at 36500.00. The strike last trading price was 247.9, which was -103.1 lower 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 247.9, which was -103.1 lower 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 247.9, which was -103.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 18 Nov BOSCHLTD was trading at 37045.00. The strike last trading price was 247.9, which was -103.1 lower than the previous day. The implied volatity was 23.10, the open interest changed by 3 which increased total open position to 16

On 17 Nov BOSCHLTD was trading at 37450.00. The strike last trading price was 351, which was 11 higher than the previous day. The implied volatity was -, 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 351, which was 11 higher than the previous day. The implied volatity was 23.34, the open interest changed by 0 which decreased total open position to 9

On 11 Nov BOSCHLTD was trading at 36680.00. The strike last trading price was 340, which was -3.65 lower than the previous day. The implied volatity was 25.69, the open interest changed by 1 which increased total open position to 8

On 10 Nov BOSCHLTD was trading at 37280.00. The strike last trading price was 343.65, which was -70.15 lower than the previous day. The implied volatity was 22.00, the open interest changed by 0 which decreased total open position to 6

On 7 Nov BOSCHLTD was trading at 36810.00. The strike last trading price was 413.8, which was -731.7 lower than the previous day. The implied volatity was -, 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 413.8, which was -731.7 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 3 Nov BOSCHLTD was trading at 37025.00. The strike last trading price was 413.8, which was -731.7 lower than the previous day. The implied volatity was 22.79, the open interest changed by 4 which increased total open position to 4

BOSCHLTD 30DEC2025 40500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	36780.00	4200 ₹ 1,05,000	1519.35 37983.75	-	0 0	0 0	0 0
8 Dec	36595.00	4200 ₹ 1,05,000	1519.35 37983.75	-	0 0	0 0	8 200
5 Dec	36920.00	4200 ₹ 1,05,000	1519.35 37983.75	-	0 0	0 0	0 0
4 Dec	36845.00	4200 ₹ 1,05,000	1519.35 37983.75	-	0 0	0 0	0 0
3 Dec	36580.00	4200 ₹ 1,05,000	1519.35 37983.75	-	0 0	0 0	0 0
2 Dec	36660.00	4200 ₹ 1,05,000	1519.35 37983.75	-	0 0	0 0	0 0
1 Dec	36335.00	4200 ₹ 1,05,000	1519.35 37983.75	-	0 0	0 0	0 0
28 Nov	36110.00	4200 ₹ 1,05,000	1519.35 37983.75	-	0 0	0 0	0 0
27 Nov	36320.00	4200 ₹ 1,05,000	1519.35 37983.75	-	0 0	0 0	0 0
26 Nov	36485.00	4200 ₹ 1,05,000	1519.35 37983.75	-	0 0	8 200	0 0
25 Nov	35770.00	4200 ₹ 1,05,000	1519.35 37983.75	-	8 200	0 0	0 0
24 Nov	36200.00	2680.65 ₹ 67,016.25	0 0.00	-	0 0	0 0	0 0
21 Nov	36500.00	2680.65 ₹ 67,016.25	0 0.00	-	0 0	0 0	0 0
20 Nov	37050.00	2680.65 ₹ 67,016.25	0 0.00	-	0 0	0 0	0 0
19 Nov	36870.00	2680.65 ₹ 67,016.25	0 0.00	-	0 0	0 0	0 0
18 Nov	37045.00	2680.65 ₹ 67,016.25	0 0.00	-	0 0	0 0	0 0
17 Nov	37450.00	2680.65 ₹ 67,016.25	0 0.00	-	0 0	0 0	0 0
12 Nov	37255.00	2680.65 ₹ 67,016.25	0 0.00	-	0 0	0 0	0 0
11 Nov	36680.00	2680.65 ₹ 67,016.25	0 0.00	-	0 0	0 0	0 0
10 Nov	37280.00	2680.65 ₹ 67,016.25	0 0.00	-	0 0	0 0	0 0
7 Nov	36810.00	2680.65 ₹ 67,016.25	0 0.00	-	0 0	0 0	0 0
4 Nov	37850.00	2680.65 ₹ 67,016.25	0 0.00	-	0 0	0 0	0 0
3 Nov	37025.00	2680.65 ₹ 67,016.25	0 0.00	-	0 0	0 0	0 0

For Bosch Limited - strike price 40500 expiring on 30DEC2025

Delta for 40500 PE is -

Historical price for 40500 PE is as follows

On 9 Dec BOSCHLTD was trading at 36780.00. The strike last trading price was 4200, which was 1519.35 higher 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 4200, which was 1519.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec BOSCHLTD was trading at 36920.00. The strike last trading price was 4200, which was 1519.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BOSCHLTD was trading at 36845.00. The strike last trading price was 4200, which was 1519.35 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 4200, which was 1519.35 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 4200, which was 1519.35 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 4200, which was 1519.35 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 4200, which was 1519.35 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 4200, which was 1519.35 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 4200, which was 1519.35 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 25 Nov BOSCHLTD was trading at 35770.00. The strike last trading price was 4200, which was 1519.35 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 2680.65, 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 Nov BOSCHLTD was trading at 36500.00. The strike last trading price was 2680.65, 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 Nov BOSCHLTD was trading at 37050.00. The strike last trading price was 2680.65, 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 Nov BOSCHLTD was trading at 36870.00. The strike last trading price was 2680.65, 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 Nov BOSCHLTD was trading at 37045.00. The strike last trading price was 2680.65, 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 Nov BOSCHLTD was trading at 37450.00. The strike last trading price was 2680.65, 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 12 Nov BOSCHLTD was trading at 37255.00. The strike last trading price was 2680.65, 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 11 Nov BOSCHLTD was trading at 36680.00. The strike last trading price was 2680.65, 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 Nov BOSCHLTD was trading at 37280.00. The strike last trading price was 2680.65, 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 Nov BOSCHLTD was trading at 36810.00. The strike last trading price was 2680.65, 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 Nov BOSCHLTD was trading at 37850.00. The strike last trading price was 2680.65, 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 Nov BOSCHLTD was trading at 37025.00. The strike last trading price was 2680.65, 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