BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 10300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10020.00 | 101.15 | -50.40 | 12,20,700 | 48,900 | 2,78,850 | ||||
| 17 Oct | 10119.45 | 151.55 | -1199.75 | 11,24,625 | 2,28,075 | 2,29,350 | ||||
| 16 Oct | 11616.95 | 1351.3 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 11521.50 | 1351.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 11899.30 | 1351.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 11876.95 | 1351.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 11832.00 | 1351.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 11818.10 | 1351.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 11889.10 | 1351.3 | 0.00 | 0 | -150 | 0 | ||||
| 7 Oct | 11617.05 | 1351.3 | -169.30 | 450 | -150 | 1,275 | ||||
| 4 Oct | 11774.40 | 1520.6 | -604.40 | 150 | 0 | 1,425 | ||||
| 3 Oct | 11806.45 | 2125 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Oct | 12157.45 | 2125 | 0.00 | 0 | -75 | 0 | ||||
| 30 Sept | 12345.95 | 2125 | -165.00 | 1,500 | -75 | 1,425 | ||||
| 27 Sept | 12666.40 | 2290 | 0.00 | 0 | 1,500 | 0 | ||||
| 26 Sept | 12621.65 | 2290 | 1417.95 | 1,500 | 1,425 | 1,425 | ||||
| 25 Sept | 12397.25 | 872.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 12443.65 | 872.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 12338.95 | 872.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 11941.70 | 872.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 11868.00 | 872.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 11764.65 | 872.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 11950.30 | 872.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 11688.35 | 872.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 11737.15 | 872.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 11420.75 | 872.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 10987.75 | 872.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 10847.60 | 872.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10830.10 | 872.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 10855.75 | 872.05 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 10300 expiring on 31OCT2024
Delta for 10300 CE is -
Historical price for 10300 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 101.15, which was -50.40 lower than the previous day. The implied volatity was -, the open interest changed by 48900 which increased total open position to 278850
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 151.55, which was -1199.75 lower than the previous day. The implied volatity was -, the open interest changed by 228075 which increased total open position to 229350
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 1351.3, 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 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 1351.3, 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 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 1351.3, 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 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 1351.3, 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 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 1351.3, 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 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 1351.3, 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 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 1351.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 1351.3, which was -169.30 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1275
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 1520.6, which was -604.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1425
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 2125, 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 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 2125, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 2125, which was -165.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1425
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 2290, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 2290, which was 1417.95 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 872.05, 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 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 872.05, 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 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 872.05, 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 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 872.05, 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 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 872.05, 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 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 872.05, 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 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 872.05, 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 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 872.05, 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 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 872.05, 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 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 872.05, 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 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 872.05, 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 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 872.05, 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 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 872.05, 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 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 872.05, 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 10300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10020.00 | 322 | -22.00 | 1,18,275 | -23,175 | 92,175 |
| 17 Oct | 10119.45 | 344 | 329.25 | 21,32,625 | 98,250 | 1,16,175 |
| 16 Oct | 11616.95 | 14.75 | -1.55 | 47,550 | 12,150 | 18,525 |
| 15 Oct | 11521.50 | 16.3 | -1.55 | 18,225 | 2,475 | 6,450 |
| 14 Oct | 11899.30 | 17.85 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 11876.95 | 17.85 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 11832.00 | 17.85 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 11818.10 | 17.85 | 0.00 | 0 | 225 | 0 |
| 8 Oct | 11889.10 | 17.85 | 0.85 | 300 | 225 | 3,975 |
| 7 Oct | 11617.05 | 17 | 0.00 | 0 | 150 | 0 |
| 4 Oct | 11774.40 | 17 | 0.00 | 150 | 75 | 3,675 |
| 3 Oct | 11806.45 | 17 | 7.00 | 675 | 450 | 3,450 |
| 1 Oct | 12157.45 | 10 | -9.85 | 450 | 150 | 2,925 |
| 30 Sept | 12345.95 | 19.85 | 9.85 | 825 | 75 | 2,775 |
| 27 Sept | 12666.40 | 10 | -5.90 | 2,250 | 75 | 525 |
| 26 Sept | 12621.65 | 15.9 | -219.70 | 525 | 450 | 450 |
| 25 Sept | 12397.25 | 235.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 12443.65 | 235.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 12338.95 | 235.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 11941.70 | 235.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11868.00 | 235.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 11764.65 | 235.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 11950.30 | 235.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 235.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 235.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11420.75 | 235.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 10987.75 | 235.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10847.60 | 235.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10830.10 | 235.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 10855.75 | 235.6 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 10300 expiring on 31OCT2024
Delta for 10300 PE is -
Historical price for 10300 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 322, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by -23175 which decreased total open position to 92175
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 344, which was 329.25 higher than the previous day. The implied volatity was -, the open interest changed by 98250 which increased total open position to 116175
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 14.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 18525
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 16.3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 6450
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 17.85, 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 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 17.85, 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 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 17.85, 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 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 0
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 17.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 3975
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 3675
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 17, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3450
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 10, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2925
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 19.85, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 2775
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 10, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 525
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 15.9, which was -219.70 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 235.6, 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 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 235.6, 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 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 235.6, 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 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 235.6, 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 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 235.6, 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 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 235.6, 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 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 235.6, 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 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 235.6, 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 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 235.6, 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 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 235.6, 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 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 235.6, 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 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 235.6, 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 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 235.6, 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 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 235.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
