BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Sep 2024 04:11 PM IST
| BAJAJ-AUTO 10400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 11764.65 | 1564.05 | 74.05 | 450 | 0 | 11,175 | ||||
| 17 Sept | 11950.30 | 1490 | 100.45 | 3,225 | -2,850 | 11,250 | ||||
| 16 Sept | 11688.35 | 1389.55 | 0.00 | 0 | -7,200 | 0 | ||||
| 13 Sept | 11737.15 | 1389.55 | 43.55 | 11,775 | -7,125 | 14,175 | ||||
| 12 Sept | 11723.50 | 1346 | 311.70 | 1,275 | -300 | 21,375 | ||||
| 11 Sept | 11420.75 | 1034.3 | 484.30 | 1,425 | -375 | 21,600 | ||||
| 10 Sept | 10987.75 | 550 | -6.00 | 825 | -75 | 22,050 | ||||
| 9 Sept | 10847.60 | 556 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10830.10 | 556 | -28.00 | 375 | 75 | 22,200 | ||||
| 5 Sept | 10855.75 | 584 | -164.10 | 1,725 | -450 | 22,200 | ||||
|
|
||||||||||
| 4 Sept | 10963.70 | 748.1 | 0.00 | 0 | -75 | 0 | ||||
| 3 Sept | 11043.65 | 748.1 | -44.35 | 900 | 0 | 22,725 | ||||
| 2 Sept | 11126.10 | 792.45 | 142.45 | 4,575 | -1,875 | 22,575 | ||||
| 30 Aug | 10891.55 | 650 | 76.80 | 4,800 | 1,500 | 24,300 | ||||
| 29 Aug | 10807.85 | 573.2 | 127.60 | 13,050 | -1,800 | 22,875 | ||||
| 28 Aug | 10656.75 | 445.6 | 74.00 | 33,600 | -2,400 | 24,450 | ||||
| 27 Aug | 10501.60 | 371.6 | 29.60 | 69,450 | -4,050 | 26,775 | ||||
| 26 Aug | 10432.55 | 342 | 10.15 | 79,350 | 1,800 | 30,600 | ||||
| 23 Aug | 10406.45 | 331.85 | 207.85 | 1,02,675 | 27,900 | 28,950 | ||||
| 22 Aug | 9914.20 | 124 | 19.00 | 1,050 | 750 | 975 | ||||
| 21 Aug | 9852.00 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 9779.70 | 105 | 0.00 | 0 | 225 | 0 | ||||
| 19 Aug | 9770.65 | 105 | -144.70 | 300 | 150 | 150 | ||||
| 16 Aug | 9888.15 | 249.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 9671.60 | 249.7 | 249.70 | 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 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 10400 expiring on 26SEP2024
Delta for 10400 CE is -
Historical price for 10400 CE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 1564.05, which was 74.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11175
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 1490, which was 100.45 higher than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 11250
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 1389.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 0
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 1389.55, which was 43.55 higher than the previous day. The implied volatity was -, the open interest changed by -7125 which decreased total open position to 14175
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 1346, which was 311.70 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 21375
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 1034.3, which was 484.30 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 21600
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 550, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 22050
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 556, 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 556, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 22200
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 584, which was -164.10 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 22200
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 748.1, 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 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 748.1, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22725
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 792.45, which was 142.45 higher than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 22575
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 650, which was 76.80 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 24300
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 573.2, which was 127.60 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 22875
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 445.6, which was 74.00 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 24450
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 371.6, which was 29.60 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 26775
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 342, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 30600
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 331.85, which was 207.85 higher than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 28950
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 124, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 975
On 21 Aug BAJAJ-AUTO was trading at 9852.00. The strike last trading price was 105, 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 105, 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 19 Aug BAJAJ-AUTO was trading at 9770.65. The strike last trading price was 105, which was -144.70 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 16 Aug BAJAJ-AUTO was trading at 9888.15. The strike last trading price was 249.7, 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 249.7, which was 249.70 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BAJAJ-AUTO 10400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 11764.65 | 9.65 | 0.45 | 21,150 | -1,575 | 63,375 |
| 17 Sept | 11950.30 | 9.2 | -0.75 | 21,150 | -4,950 | 64,875 |
| 16 Sept | 11688.35 | 9.95 | -2.50 | 13,875 | -3,375 | 69,825 |
| 13 Sept | 11737.15 | 12.45 | -1.25 | 18,975 | 3,300 | 73,200 |
| 12 Sept | 11723.50 | 13.7 | -8.55 | 52,650 | 2,775 | 69,900 |
| 11 Sept | 11420.75 | 22.25 | -18.50 | 1,51,275 | 18,600 | 67,500 |
| 10 Sept | 10987.75 | 40.75 | -23.15 | 64,500 | 3,225 | 48,600 |
| 9 Sept | 10847.60 | 63.9 | -15.10 | 45,300 | 6,375 | 45,900 |
| 6 Sept | 10830.10 | 79 | 7.30 | 44,475 | -1,575 | 37,650 |
| 5 Sept | 10855.75 | 71.7 | 12.50 | 66,375 | -9,450 | 40,200 |
| 4 Sept | 10963.70 | 59.2 | 2.85 | 72,975 | -8,625 | 50,550 |
| 3 Sept | 11043.65 | 56.35 | -9.35 | 60,225 | 5,475 | 59,100 |
| 2 Sept | 11126.10 | 65.7 | -29.70 | 1,56,300 | 3,000 | 54,150 |
| 30 Aug | 10891.55 | 95.4 | -29.55 | 76,725 | 7,725 | 51,150 |
| 29 Aug | 10807.85 | 124.95 | -42.80 | 73,875 | 12,225 | 43,350 |
| 28 Aug | 10656.75 | 167.75 | -52.25 | 50,250 | 8,625 | 32,550 |
| 27 Aug | 10501.60 | 220 | -26.00 | 51,975 | 10,350 | 24,000 |
| 26 Aug | 10432.55 | 246 | -59.00 | 43,050 | 12,150 | 13,650 |
| 23 Aug | 10406.45 | 305 | -739.40 | 4,350 | 1,425 | 1,425 |
| 22 Aug | 9914.20 | 1044.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 9852.00 | 1044.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 9779.70 | 1044.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 9770.65 | 1044.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 9888.15 | 1044.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 9671.60 | 1044.4 | 1044.40 | 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 | 0 | 0 | |
For Bajaj Auto Limited - strike price 10400 expiring on 26SEP2024
Delta for 10400 PE is -
Historical price for 10400 PE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 9.65, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 63375
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 9.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 64875
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 9.95, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 69825
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 12.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 73200
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 13.7, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 69900
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 22.25, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 67500
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 40.75, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 48600
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 63.9, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 45900
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 79, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 37650
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 71.7, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 40200
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 59.2, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -8625 which decreased total open position to 50550
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 56.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 5475 which increased total open position to 59100
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 65.7, which was -29.70 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 54150
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 95.4, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by 7725 which increased total open position to 51150
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 124.95, which was -42.80 lower than the previous day. The implied volatity was -, the open interest changed by 12225 which increased total open position to 43350
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 167.75, which was -52.25 lower than the previous day. The implied volatity was -, the open interest changed by 8625 which increased total open position to 32550
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 220, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 10350 which increased total open position to 24000
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 246, which was -59.00 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 13650
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 305, which was -739.40 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 1044.4, 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 1044.4, 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 1044.4, 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 1044.4, 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 1044.4, 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 1044.4, which was 1044.40 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0