BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
06 Sep 2024 04:11 PM IST
| BAJAJ-AUTO 10200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 10830.10 | 720.05 | -22.85 | 225 | -75 | 8,400 | ||||
| 5 Sept | 10855.75 | 742.9 | -100.80 | 2,250 | -525 | 8,475 | ||||
| 4 Sept | 10963.70 | 843.7 | -86.30 | 2,475 | -750 | 9,075 | ||||
| 3 Sept | 11043.65 | 930 | -46.00 | 2,400 | -600 | 9,975 | ||||
| 2 Sept | 11126.10 | 976 | 163.85 | 2,475 | 150 | 10,575 | ||||
| 30 Aug | 10891.55 | 812.15 | 82.15 | 4,500 | -2,925 | 10,425 | ||||
| 29 Aug | 10807.85 | 730 | 144.55 | 6,750 | -2,175 | 13,575 | ||||
| 28 Aug | 10656.75 | 585.45 | 90.50 | 3,975 | 375 | 15,750 | ||||
| 27 Aug | 10501.60 | 494.95 | 35.85 | 12,300 | 225 | 15,375 | ||||
| 26 Aug | 10432.55 | 459.1 | 16.10 | 32,100 | -6,675 | 15,150 | ||||
| 23 Aug | 10406.45 | 443 | 247.90 | 1,45,800 | 20,700 | 21,900 | ||||
| 22 Aug | 9914.20 | 195.1 | -110.45 | 1,650 | 1,200 | 1,200 | ||||
| 21 Aug | 9852.00 | 305.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 9779.70 | 305.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 9770.65 | 305.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 9888.15 | 305.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 9671.60 | 305.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 9730.50 | 305.55 | 305.55 | 0 | 0 | 0 | ||||
| 25 Jul | 9278.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 9260.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 9626.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 9718.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 9673.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 9430.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 9466.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 9542.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 9534.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 9529.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 9635.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 9460.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 9422.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 9401.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 9532.40 | 0 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 10200 expiring on 26SEP2024
Delta for 10200 CE is -
Historical price for 10200 CE is as follows
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 720.05, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 8400
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 742.9, which was -100.80 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 8475
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 843.7, which was -86.30 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 9075
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 930, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 9975
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 976, which was 163.85 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 10575
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 812.15, which was 82.15 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 10425
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 730, which was 144.55 higher than the previous day. The implied volatity was -, the open interest changed by -2175 which decreased total open position to 13575
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 585.45, which was 90.50 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 15750
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 494.95, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 15375
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 459.1, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by -6675 which decreased total open position to 15150
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 443, which was 247.90 higher than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 21900
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 195.1, which was -110.45 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 21 Aug BAJAJ-AUTO was trading at 9852.00. The strike last trading price was 305.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BAJAJ-AUTO was trading at 9779.70. The strike last trading price was 305.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BAJAJ-AUTO was trading at 9770.65. The strike last trading price was 305.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BAJAJ-AUTO was trading at 9888.15. The strike last trading price was 305.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BAJAJ-AUTO was trading at 9671.60. The strike last trading price was 305.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BAJAJ-AUTO was trading at 9730.50. The strike last trading price was 305.55, which was 305.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BAJAJ-AUTO was trading at 9278.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul BAJAJ-AUTO was trading at 9260.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul BAJAJ-AUTO was trading at 9626.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul BAJAJ-AUTO was trading at 9718.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul BAJAJ-AUTO was trading at 9673.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul BAJAJ-AUTO was trading at 9430.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul BAJAJ-AUTO was trading at 9466.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul BAJAJ-AUTO was trading at 9542.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BAJAJ-AUTO was trading at 9534.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul BAJAJ-AUTO was trading at 9529.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul BAJAJ-AUTO was trading at 9635.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BAJAJ-AUTO was trading at 9460.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BAJAJ-AUTO was trading at 9422.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BAJAJ-AUTO was trading at 9401.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul BAJAJ-AUTO was trading at 9532.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BAJAJ-AUTO 10200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 10830.10 | 50.9 | 4.60 | 48,000 | -2,250 | 60,225 |
| 5 Sept | 10855.75 | 46.3 | 6.75 | 34,275 | 75 | 64,200 |
| 4 Sept | 10963.70 | 39.55 | 0.95 | 41,250 | -4,425 | 66,450 |
| 3 Sept | 11043.65 | 38.6 | -6.80 | 52,725 | -825 | 71,550 |
| 2 Sept | 11126.10 | 45.4 | -17.85 | 1,41,525 | 14,700 | 75,225 |
| 30 Aug | 10891.55 | 63.25 | -21.75 | 89,475 | 9,150 | 60,900 |
| 29 Aug | 10807.85 | 85 | -25.40 | 78,450 | 7,875 | 51,750 |
| 28 Aug | 10656.75 | 110.4 | -37.10 | 60,675 | 15,825 | 43,800 |
| 27 Aug | 10501.60 | 147.5 | -22.50 | 47,100 | -1,950 | 28,125 |
| 26 Aug | 10432.55 | 170 | -45.00 | 50,850 | 9,675 | 29,625 |
| 23 Aug | 10406.45 | 215 | -688.90 | 44,700 | 19,875 | 19,875 |
| 22 Aug | 9914.20 | 903.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 9852.00 | 903.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 9779.70 | 903.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 9770.65 | 903.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 9888.15 | 903.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 9671.60 | 903.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 9730.50 | 903.9 | 903.90 | 0 | 0 | 0 |
| 25 Jul | 9278.25 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 9260.20 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 9626.20 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 9718.35 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 9673.35 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 9430.75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 9466.80 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 9542.45 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 9534.10 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 9529.40 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 9635.80 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 9460.85 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 9422.40 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 9401.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 9532.40 | 0 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 10200 expiring on 26SEP2024
Delta for 10200 PE is -
Historical price for 10200 PE is as follows
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 50.9, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 60225
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 46.3, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 64200
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 39.55, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -4425 which decreased total open position to 66450
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 38.6, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 71550
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 45.4, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 75225
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 63.25, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 60900
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 85, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 51750
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 110.4, which was -37.10 lower than the previous day. The implied volatity was -, the open interest changed by 15825 which increased total open position to 43800
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 147.5, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 28125
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 170, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 9675 which increased total open position to 29625
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 215, which was -688.90 lower than the previous day. The implied volatity was -, the open interest changed by 19875 which increased total open position to 19875
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 903.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BAJAJ-AUTO was trading at 9852.00. The strike last trading price was 903.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BAJAJ-AUTO was trading at 9779.70. The strike last trading price was 903.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BAJAJ-AUTO was trading at 9770.65. The strike last trading price was 903.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BAJAJ-AUTO was trading at 9888.15. The strike last trading price was 903.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BAJAJ-AUTO was trading at 9671.60. The strike last trading price was 903.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BAJAJ-AUTO was trading at 9730.50. The strike last trading price was 903.9, which was 903.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BAJAJ-AUTO was trading at 9278.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul BAJAJ-AUTO was trading at 9260.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul BAJAJ-AUTO was trading at 9626.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul BAJAJ-AUTO was trading at 9718.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul BAJAJ-AUTO was trading at 9673.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul BAJAJ-AUTO was trading at 9430.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul BAJAJ-AUTO was trading at 9466.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul BAJAJ-AUTO was trading at 9542.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BAJAJ-AUTO was trading at 9534.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul BAJAJ-AUTO was trading at 9529.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul BAJAJ-AUTO was trading at 9635.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BAJAJ-AUTO was trading at 9460.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BAJAJ-AUTO was trading at 9422.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BAJAJ-AUTO was trading at 9401.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul BAJAJ-AUTO was trading at 9532.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0