`
[--[65.84.65.76]--]
BAJAJ-AUTO
Bajaj Auto Limited

9482.95 30.80 (0.33%)

Back to Option Chain


Historical option data for BAJAJ-AUTO

14 Nov 2024 04:11 PM IST
BAJAJ-AUTO 28NOV2024 10400 CE
Delta: 0.06
Vega: 2.27
Theta: -2.43
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 9482.95 13.65 -4.85 28.02 777 38 1,113
13 Nov 9452.15 18.5 -18.10 29.90 1,753 154 1,076
12 Nov 9678.70 36.6 -28.55 28.02 1,438 223 938
11 Nov 9919.35 65.15 -7.85 25.07 1,460 -12 718
8 Nov 9910.40 73 -13.55 24.24 1,244 -4 729
7 Nov 9856.65 86.55 -41.05 27.11 1,436 171 732
6 Nov 10020.50 127.6 22.55 25.50 1,642 -15 577
5 Nov 9874.85 105.05 35.95 28.27 2,191 -119 593
4 Nov 9525.55 69.1 -76.80 31.75 2,185 244 725
1 Nov 9875.95 145.9 -7.05 29.42 229 3 484
31 Oct 9836.30 152.95 -21.55 - 499 12 478
30 Oct 9940.65 174.5 16.25 - 639 29 467
29 Oct 9850.85 158.25 -60.45 - 1,291 152 443
28 Oct 10011.25 218.7 -69.30 - 890 113 293
25 Oct 10206.10 288 -66.00 - 233 37 180
24 Oct 10302.50 354 -111.00 - 205 49 142
23 Oct 10586.75 465 60.20 - 235 -20 93
22 Oct 10368.35 404.8 -25.20 - 335 20 115
21 Oct 10500.50 430 198.00 - 874 8 99
18 Oct 10063.95 232 -50.00 - 186 31 90
17 Oct 10119.45 282 -651.80 - 111 60 60
16 Oct 11616.95 933.8 0.00 - 0 0 0
15 Oct 11521.50 933.8 0.00 - 0 0 0
14 Oct 11899.30 933.8 0.00 - 0 0 0
9 Oct 11818.10 933.8 933.80 - 0 0 0
10 Sept 10987.75 0 0.00 - 0 0 0
9 Sept 10847.60 0 0.00 - 0 0 0
6 Sept 10830.10 0 0.00 - 0 0 0
5 Sept 10855.75 0 0.00 - 0 0 0
4 Sept 10963.70 0 0.00 - 0 0 0
3 Sept 11043.65 0 0.00 - 0 0 0
2 Sept 11126.10 0 - 0 0 0


For Bajaj Auto Limited - strike price 10400 expiring on 28NOV2024

Delta for 10400 CE is 0.06

Historical price for 10400 CE is as follows

On 14 Nov BAJAJ-AUTO was trading at 9482.95. The strike last trading price was 13.65, which was -4.85 lower than the previous day. The implied volatity was 28.02, the open interest changed by 38 which increased total open position to 1113


On 13 Nov BAJAJ-AUTO was trading at 9452.15. The strike last trading price was 18.5, which was -18.10 lower than the previous day. The implied volatity was 29.90, the open interest changed by 154 which increased total open position to 1076


On 12 Nov BAJAJ-AUTO was trading at 9678.70. The strike last trading price was 36.6, which was -28.55 lower than the previous day. The implied volatity was 28.02, the open interest changed by 223 which increased total open position to 938


On 11 Nov BAJAJ-AUTO was trading at 9919.35. The strike last trading price was 65.15, which was -7.85 lower than the previous day. The implied volatity was 25.07, the open interest changed by -12 which decreased total open position to 718


On 8 Nov BAJAJ-AUTO was trading at 9910.40. The strike last trading price was 73, which was -13.55 lower than the previous day. The implied volatity was 24.24, the open interest changed by -4 which decreased total open position to 729


On 7 Nov BAJAJ-AUTO was trading at 9856.65. The strike last trading price was 86.55, which was -41.05 lower than the previous day. The implied volatity was 27.11, the open interest changed by 171 which increased total open position to 732


On 6 Nov BAJAJ-AUTO was trading at 10020.50. The strike last trading price was 127.6, which was 22.55 higher than the previous day. The implied volatity was 25.50, the open interest changed by -15 which decreased total open position to 577


On 5 Nov BAJAJ-AUTO was trading at 9874.85. The strike last trading price was 105.05, which was 35.95 higher than the previous day. The implied volatity was 28.27, the open interest changed by -119 which decreased total open position to 593


On 4 Nov BAJAJ-AUTO was trading at 9525.55. The strike last trading price was 69.1, which was -76.80 lower than the previous day. The implied volatity was 31.75, the open interest changed by 244 which increased total open position to 725


On 1 Nov BAJAJ-AUTO was trading at 9875.95. The strike last trading price was 145.9, which was -7.05 lower than the previous day. The implied volatity was 29.42, the open interest changed by 3 which increased total open position to 484


On 31 Oct BAJAJ-AUTO was trading at 9836.30. The strike last trading price was 152.95, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BAJAJ-AUTO was trading at 9940.65. The strike last trading price was 174.5, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BAJAJ-AUTO was trading at 9850.85. The strike last trading price was 158.25, which was -60.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BAJAJ-AUTO was trading at 10011.25. The strike last trading price was 218.7, which was -69.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BAJAJ-AUTO was trading at 10206.10. The strike last trading price was 288, which was -66.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BAJAJ-AUTO was trading at 10302.50. The strike last trading price was 354, which was -111.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BAJAJ-AUTO was trading at 10586.75. The strike last trading price was 465, which was 60.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BAJAJ-AUTO was trading at 10368.35. The strike last trading price was 404.8, which was -25.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BAJAJ-AUTO was trading at 10500.50. The strike last trading price was 430, which was 198.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BAJAJ-AUTO was trading at 10063.95. The strike last trading price was 232, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 282, which was -651.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 933.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 933.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 933.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 933.8, which was 933.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept BAJAJ-AUTO was trading at 10987.75. 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 which decreased total open position to


On 9 Sept BAJAJ-AUTO was trading at 10847.60. 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 which decreased total open position to


On 6 Sept BAJAJ-AUTO was trading at 10830.10. 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 which decreased total open position to


On 5 Sept BAJAJ-AUTO was trading at 10855.75. 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 which decreased total open position to


On 4 Sept BAJAJ-AUTO was trading at 10963.70. 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 which decreased total open position to


On 3 Sept BAJAJ-AUTO was trading at 11043.65. 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 which decreased total open position to


On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BAJAJ-AUTO 28NOV2024 10400 PE
Delta: -0.87
Vega: 3.93
Theta: -2.78
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 9482.95 898.35 66.35 37.72 3 0 144
13 Nov 9452.15 832 115.05 - 6 1 143
12 Nov 9678.70 716.95 266.45 29.33 6 1 142
11 Nov 9919.35 450.5 -68.25 13.54 4 0 140
8 Nov 9910.40 518.75 -35.40 24.90 5 0 141
7 Nov 9856.65 554.15 89.15 23.93 20 -1 140
6 Nov 10020.50 465 -155.15 28.17 63 -18 128
5 Nov 9874.85 620.15 -276.80 31.38 34 -3 146
4 Nov 9525.55 896.95 261.95 36.41 42 14 149
1 Nov 9875.95 635 0.00 0.00 0 11 0
31 Oct 9836.30 635 66.60 - 59 6 130
30 Oct 9940.65 568.4 -56.90 - 126 -5 124
29 Oct 9850.85 625.3 93.10 - 87 8 129
28 Oct 10011.25 532.2 121.00 - 93 0 121
25 Oct 10206.10 411.2 56.70 - 144 31 121
24 Oct 10302.50 354.5 114.60 - 113 45 80
23 Oct 10586.75 239.9 -56.25 - 61 22 34
22 Oct 10368.35 296.15 19.15 - 39 -6 11
21 Oct 10500.50 277 -61.90 - 25 16 16
18 Oct 10063.95 338.9 0.00 - 0 0 0
17 Oct 10119.45 338.9 0.00 - 0 0 0
16 Oct 11616.95 338.9 0.00 - 0 0 0
15 Oct 11521.50 338.9 0.00 - 0 0 0
14 Oct 11899.30 338.9 0.00 - 0 0 0
9 Oct 11818.10 338.9 338.90 - 0 0 0
10 Sept 10987.75 0 0.00 - 0 0 0
9 Sept 10847.60 0 0.00 - 0 0 0
6 Sept 10830.10 0 0.00 - 0 0 0
5 Sept 10855.75 0 0.00 - 0 0 0
4 Sept 10963.70 0 0.00 - 0 0 0
3 Sept 11043.65 0 0.00 - 0 0 0
2 Sept 11126.10 0 - 0 0 0


For Bajaj Auto Limited - strike price 10400 expiring on 28NOV2024

Delta for 10400 PE is -0.87

Historical price for 10400 PE is as follows

On 14 Nov BAJAJ-AUTO was trading at 9482.95. The strike last trading price was 898.35, which was 66.35 higher than the previous day. The implied volatity was 37.72, the open interest changed by 0 which decreased total open position to 144


On 13 Nov BAJAJ-AUTO was trading at 9452.15. The strike last trading price was 832, which was 115.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 143


On 12 Nov BAJAJ-AUTO was trading at 9678.70. The strike last trading price was 716.95, which was 266.45 higher than the previous day. The implied volatity was 29.33, the open interest changed by 1 which increased total open position to 142


On 11 Nov BAJAJ-AUTO was trading at 9919.35. The strike last trading price was 450.5, which was -68.25 lower than the previous day. The implied volatity was 13.54, the open interest changed by 0 which decreased total open position to 140


On 8 Nov BAJAJ-AUTO was trading at 9910.40. The strike last trading price was 518.75, which was -35.40 lower than the previous day. The implied volatity was 24.90, the open interest changed by 0 which decreased total open position to 141


On 7 Nov BAJAJ-AUTO was trading at 9856.65. The strike last trading price was 554.15, which was 89.15 higher than the previous day. The implied volatity was 23.93, the open interest changed by -1 which decreased total open position to 140


On 6 Nov BAJAJ-AUTO was trading at 10020.50. The strike last trading price was 465, which was -155.15 lower than the previous day. The implied volatity was 28.17, the open interest changed by -18 which decreased total open position to 128


On 5 Nov BAJAJ-AUTO was trading at 9874.85. The strike last trading price was 620.15, which was -276.80 lower than the previous day. The implied volatity was 31.38, the open interest changed by -3 which decreased total open position to 146


On 4 Nov BAJAJ-AUTO was trading at 9525.55. The strike last trading price was 896.95, which was 261.95 higher than the previous day. The implied volatity was 36.41, the open interest changed by 14 which increased total open position to 149


On 1 Nov BAJAJ-AUTO was trading at 9875.95. The strike last trading price was 635, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0


On 31 Oct BAJAJ-AUTO was trading at 9836.30. The strike last trading price was 635, which was 66.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BAJAJ-AUTO was trading at 9940.65. The strike last trading price was 568.4, which was -56.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BAJAJ-AUTO was trading at 9850.85. The strike last trading price was 625.3, which was 93.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BAJAJ-AUTO was trading at 10011.25. The strike last trading price was 532.2, which was 121.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BAJAJ-AUTO was trading at 10206.10. The strike last trading price was 411.2, which was 56.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BAJAJ-AUTO was trading at 10302.50. The strike last trading price was 354.5, which was 114.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BAJAJ-AUTO was trading at 10586.75. The strike last trading price was 239.9, which was -56.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BAJAJ-AUTO was trading at 10368.35. The strike last trading price was 296.15, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BAJAJ-AUTO was trading at 10500.50. The strike last trading price was 277, which was -61.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BAJAJ-AUTO was trading at 10063.95. The strike last trading price was 338.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 338.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 338.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 338.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 338.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 338.9, which was 338.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept BAJAJ-AUTO was trading at 10987.75. 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 which decreased total open position to


On 9 Sept BAJAJ-AUTO was trading at 10847.60. 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 which decreased total open position to


On 6 Sept BAJAJ-AUTO was trading at 10830.10. 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 which decreased total open position to


On 5 Sept BAJAJ-AUTO was trading at 10855.75. 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 which decreased total open position to


On 4 Sept BAJAJ-AUTO was trading at 10963.70. 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 which decreased total open position to


On 3 Sept BAJAJ-AUTO was trading at 11043.65. 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 which decreased total open position to


On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to