Historical option data for BOSCHLTD
21 May 2026 04:10 PM IST
| BOSCHLTD 26-May-2026 (5d) 41000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.01
Theta: -7.12
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 May | 35210.00 | 9.65 | -90.35 (-90.35%) | 55.71 | 1,287 | -36 | 364 | |||||||||
| 20 May | 36830.00 | 95.8 | -4.2 (-4.20%) | 56.27 | 893 | 77 | 397 | |||||||||
| 19 May | 37130.00 | 100.45 | 11.45 (12.87%) | 50.8 | 304 | 61 | 318 | |||||||||
| 18 May | 37155.00 | 88.2 | -76.8 (-46.55%) | 44.33 | 136 | 27 | 259 | |||||||||
| 15 May | 37740.00 | 164.2 | 50.2 (44.04%) | 39.48 | 299 | 15 | 231 | |||||||||
| 14 May | 36945.00 | 117.55 | 36.55 (45.12%) | 40.97 | 134 | -1 | 216 | |||||||||
| 13 May | 36315.00 | 82.1 | -8.9 (-9.78%) | 0 | 165 | -73 | 217 | |||||||||
| 12 May | 36510.00 | 99 | -60 (-37.74%) | 0 | 191 | 33 | 290 | |||||||||
| 11 May | 37315.00 | 157.05 | -157.95 (-50.14%) | 0 | 207 | -8 | 257 | |||||||||
| 8 May | 38145.00 | 293.5 | 11 (3.89%) | 34.5 | 559 | 55 | 264 | |||||||||
| 7 May | 37895.00 | 288.75 | 132.5 (84.80%) | 35.1 | 2,006 | -76 | 211 | |||||||||
| 6 May | 36645.00 | 150 | 41.05 (37.68%) | 36.63 | 259 | 88 | 287 | |||||||||
| 5 May | 35870.00 | 108.5 | -0.55 (-0.50%) | 36.74 | 188 | 108 | 199 | |||||||||
| 4 May | 35850.00 | 104.85 | -67.45 (-39.15%) | 35.75 | 75 | 44 | 91 | |||||||||
| 30 Apr | 35995.00 | 173 | -43.3 (-20.02%) | 35.78 | 51 | 4 | 51 | |||||||||
| 29 Apr | 36345.00 | 225 | -147 (-39.52%) | 36.16 | 66 | 29 | 47 | |||||||||
| 28 Apr | 37320.00 | 372 | -57.2 (-13.33%) | 35.26 | 18 | 2 | 17 | |||||||||
| 27 Apr | 37225.00 | 429.2 | -217 (-33.58%) | 37.28 | 15 | 10 | 15 | |||||||||
| 24 Apr | 36690.00 | 646.2 | 17.8 (2.83%) | - | 0 | 0 | 5 | |||||||||
| 23 Apr | 37380.00 | 646.2 | 17.8 (2.83%) | - | 0 | 0 | 5 | |||||||||
| 22 Apr | 37885.00 | 646.2 | 17.8 (2.83%) | - | 0 | 0 | 5 | |||||||||
| 21 Apr | 38100.00 | 646.2 | 17.8 (2.83%) | 35.1 | 0 | 0 | 5 | |||||||||
| 20 Apr | 37790.00 | 646.2 | 66.2 (11.41%) | 35.1 | 1 | 0 | 5 | |||||||||
| 17 Apr | 37505.00 | 580 | -70 (-10.77%) | 33.08 | 1 | 0 | 4 | |||||||||
| 16 Apr | 37440.00 | 650 | -60.2 (-8.48%) | - | 0 | 0 | 4 | |||||||||
| 15 Apr | 37080.00 | 650 | -60.2 (-8.48%) | - | 0 | 0 | 4 | |||||||||
| 13 Apr | 36615.00 | 650 | -60.2 (-8.48%) | 56.11 | 0 | 0 | 4 | |||||||||
For Bosch Limited - strike price 41000 expiring on 26MAY2026
Delta for 41000 CE is 0.01
Historical price for 41000 CE is as follows
On 21 May BOSCHLTD was trading at 35210.00. The strike last trading price was 9.65, which was -90.35 lower than the previous day. The implied volatity was 55.71, the open interest changed by -36 which decreased total open position to 364
On 20 May BOSCHLTD was trading at 36830.00. The strike last trading price was 95.8, which was -4.2 lower than the previous day. The implied volatity was 56.27, the open interest changed by 77 which increased total open position to 397
On 19 May BOSCHLTD was trading at 37130.00. The strike last trading price was 100.45, which was 11.45 higher than the previous day. The implied volatity was 50.8, the open interest changed by 61 which increased total open position to 318
On 18 May BOSCHLTD was trading at 37155.00. The strike last trading price was 88.2, which was -76.8 lower than the previous day. The implied volatity was 44.33, the open interest changed by 27 which increased total open position to 259
On 15 May BOSCHLTD was trading at 37740.00. The strike last trading price was 164.2, which was 50.2 higher than the previous day. The implied volatity was 39.48, the open interest changed by 15 which increased total open position to 231
On 14 May BOSCHLTD was trading at 36945.00. The strike last trading price was 117.55, which was 36.55 higher than the previous day. The implied volatity was 40.97, the open interest changed by -1 which decreased total open position to 216
On 13 May BOSCHLTD was trading at 36315.00. The strike last trading price was 82.1, which was -8.9 lower than the previous day. The implied volatity was 0, the open interest changed by -73 which decreased total open position to 217
On 12 May BOSCHLTD was trading at 36510.00. The strike last trading price was 99, which was -60 lower than the previous day. The implied volatity was 0, the open interest changed by 33 which increased total open position to 290
On 11 May BOSCHLTD was trading at 37315.00. The strike last trading price was 157.05, which was -157.95 lower than the previous day. The implied volatity was 0, the open interest changed by -8 which decreased total open position to 257
On 8 May BOSCHLTD was trading at 38145.00. The strike last trading price was 293.5, which was 11 higher than the previous day. The implied volatity was 34.5, the open interest changed by 55 which increased total open position to 264
On 7 May BOSCHLTD was trading at 37895.00. The strike last trading price was 288.75, which was 132.5 higher than the previous day. The implied volatity was 35.1, the open interest changed by -76 which decreased total open position to 211
On 6 May BOSCHLTD was trading at 36645.00. The strike last trading price was 150, which was 41.05 higher than the previous day. The implied volatity was 36.63, the open interest changed by 88 which increased total open position to 287
On 5 May BOSCHLTD was trading at 35870.00. The strike last trading price was 108.5, which was -0.55 lower than the previous day. The implied volatity was 36.74, the open interest changed by 108 which increased total open position to 199
On 4 May BOSCHLTD was trading at 35850.00. The strike last trading price was 104.85, which was -67.45 lower than the previous day. The implied volatity was 35.75, the open interest changed by 44 which increased total open position to 91
On 30 Apr BOSCHLTD was trading at 35995.00. The strike last trading price was 173, which was -43.3 lower than the previous day. The implied volatity was 35.78, the open interest changed by 4 which increased total open position to 51
On 29 Apr BOSCHLTD was trading at 36345.00. The strike last trading price was 225, which was -147 lower than the previous day. The implied volatity was 36.16, the open interest changed by 29 which increased total open position to 47
On 28 Apr BOSCHLTD was trading at 37320.00. The strike last trading price was 372, which was -57.2 lower than the previous day. The implied volatity was 35.26, the open interest changed by 2 which increased total open position to 17
On 27 Apr BOSCHLTD was trading at 37225.00. The strike last trading price was 429.2, which was -217 lower than the previous day. The implied volatity was 37.28, the open interest changed by 10 which increased total open position to 15
On 24 Apr BOSCHLTD was trading at 36690.00. The strike last trading price was 646.2, which was 17.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Apr BOSCHLTD was trading at 37380.00. The strike last trading price was 646.2, which was 17.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 22 Apr BOSCHLTD was trading at 37885.00. The strike last trading price was 646.2, which was 17.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 21 Apr BOSCHLTD was trading at 38100.00. The strike last trading price was 646.2, which was 17.8 higher than the previous day. The implied volatity was 35.1, the open interest changed by 0 which decreased total open position to 5
On 20 Apr BOSCHLTD was trading at 37790.00. The strike last trading price was 646.2, which was 66.2 higher than the previous day. The implied volatity was 35.1, the open interest changed by 0 which decreased total open position to 5
On 17 Apr BOSCHLTD was trading at 37505.00. The strike last trading price was 580, which was -70 lower than the previous day. The implied volatity was 33.08, the open interest changed by 0 which decreased total open position to 4
On 16 Apr BOSCHLTD was trading at 37440.00. The strike last trading price was 650, which was -60.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 Apr BOSCHLTD was trading at 37080.00. The strike last trading price was 650, which was -60.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Apr BOSCHLTD was trading at 36615.00. The strike last trading price was 650, which was -60.2 lower than the previous day. The implied volatity was 56.11, the open interest changed by 0 which decreased total open position to 4
| BOSCHLTD 26-May-2026 (5d) 41000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 May | 35210.00 | 4401.4 | 4401.4 | - | 1 | 0 | 1 |
| 20 May | 36830.00 | 4401.4 | 4401.4 | - | 1 | 0 | 1 |
| 19 May | 37130.00 | 4401.4 | 4401.4 | - | 1 | 0 | 1 |
| 18 May | 37155.00 | 4401.4 | 4401.4 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 37740.00 | 4643.7 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 36945.00 | 4643.7 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 36315.00 | 4643.7 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 36510.00 | 4643.7 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 37315.00 | 4643.7 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 38145.00 | 4643.7 | 4643.7 | - | 0 | 0 | 1 |
| 7 May | 37895.00 | 4643.7 | 4643.7 | - | 0 | 0 | 1 |
| 6 May | 36645.00 | 4643.7 | 4643.7 | - | 0 | 0 | 1 |
| 5 May | 35870.00 | 4643.7 | 4643.7 | - | 0 | 0 | 1 |
| 4 May | 35850.00 | 4643.7 | 4643.7 | - | 0 | 0 | 1 |
| 30 Apr | 35995.00 | 4643.7 | 4643.7 | - | 0 | 0 | 1 |
| 29 Apr | 36345.00 | 4643.7 | 4643.7 | - | 0 | 0 | 1 |
| 28 Apr | 37320.00 | 4643.7 | 4643.7 | - | 0 | 0 | 1 |
| 27 Apr | 37225.00 | 4643.7 | 4643.7 (33.48%) | 34.08 | 0 | 0 | 1 |
| 24 Apr | 36690.00 | 4643.7 | 1164.75 (33.48%) | 34.08 | 1 | 0 | 1 |
| 23 Apr | 37380.00 | 3478.95 | 3478.95 | - | 0 | 0 | 1 |
| 22 Apr | 37885.00 | 3478.95 | 3478.95 | - | 0 | 0 | 1 |
| 21 Apr | 38100.00 | 3478.95 | 3478.95 (-36.94%) | 31.46 | 0 | 0 | 1 |
| 20 Apr | 37790.00 | 3478.95 | -2037.65 (-36.94%) | 31.46 | 1 | 0 | 0 |
| 17 Apr | 37505.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 37440.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 37080.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 36615.00 | 0 | 0 | - | 0 | 0 | 0 |
For Bosch Limited - strike price 41000 expiring on 26MAY2026
Delta for 41000 PE is -
Historical price for 41000 PE is as follows
On 21 May BOSCHLTD was trading at 35210.00. The strike last trading price was 4401.4, which was 4401.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May BOSCHLTD was trading at 36830.00. The strike last trading price was 4401.4, which was 4401.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May BOSCHLTD was trading at 37130.00. The strike last trading price was 4401.4, which was 4401.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May BOSCHLTD was trading at 37155.00. The strike last trading price was 4401.4, which was 4401.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May BOSCHLTD was trading at 37740.00. The strike last trading price was 4643.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May BOSCHLTD was trading at 36945.00. The strike last trading price was 4643.7, 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 1
On 13 May BOSCHLTD was trading at 36315.00. The strike last trading price was 4643.7, 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 1
On 12 May BOSCHLTD was trading at 36510.00. The strike last trading price was 4643.7, 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 1
On 11 May BOSCHLTD was trading at 37315.00. The strike last trading price was 4643.7, 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 1
On 8 May BOSCHLTD was trading at 38145.00. The strike last trading price was 4643.7, which was 4643.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May BOSCHLTD was trading at 37895.00. The strike last trading price was 4643.7, which was 4643.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May BOSCHLTD was trading at 36645.00. The strike last trading price was 4643.7, which was 4643.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May BOSCHLTD was trading at 35870.00. The strike last trading price was 4643.7, which was 4643.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May BOSCHLTD was trading at 35850.00. The strike last trading price was 4643.7, which was 4643.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr BOSCHLTD was trading at 35995.00. The strike last trading price was 4643.7, which was 4643.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr BOSCHLTD was trading at 36345.00. The strike last trading price was 4643.7, which was 4643.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr BOSCHLTD was trading at 37320.00. The strike last trading price was 4643.7, which was 4643.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr BOSCHLTD was trading at 37225.00. The strike last trading price was 4643.7, which was 4643.7 higher than the previous day. The implied volatity was 34.08, the open interest changed by 0 which decreased total open position to 1
On 24 Apr BOSCHLTD was trading at 36690.00. The strike last trading price was 4643.7, which was 1164.75 higher than the previous day. The implied volatity was 34.08, the open interest changed by 0 which decreased total open position to 1
On 23 Apr BOSCHLTD was trading at 37380.00. The strike last trading price was 3478.95, which was 3478.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr BOSCHLTD was trading at 37885.00. The strike last trading price was 3478.95, which was 3478.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr BOSCHLTD was trading at 38100.00. The strike last trading price was 3478.95, which was 3478.95 higher than the previous day. The implied volatity was 31.46, the open interest changed by 0 which decreased total open position to 1
On 20 Apr BOSCHLTD was trading at 37790.00. The strike last trading price was 3478.95, which was -2037.65 lower than the previous day. The implied volatity was 31.46, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BOSCHLTD was trading at 37505.00. 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 16 Apr BOSCHLTD was trading at 37440.00. 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 Apr BOSCHLTD was trading at 37080.00. 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 36615.00. 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
