BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Sep 2024 04:11 PM IST
| BAJAJ-AUTO 10500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 11764.65 | 1300 | -117.00 | 1,350 | -450 | 37,500 | ||||
| 17 Sept | 11950.30 | 1417 | 179.40 | 1,425 | -450 | 37,950 | ||||
| 16 Sept | 11688.35 | 1237.6 | -38.00 | 1,875 | -1,800 | 38,400 | ||||
| 13 Sept | 11737.15 | 1275.6 | 35.60 | 1,050 | -750 | 40,275 | ||||
| 12 Sept | 11723.50 | 1240 | 290.00 | 7,275 | -6,450 | 40,950 | ||||
| 11 Sept | 11420.75 | 950 | 376.35 | 9,675 | -3,900 | 47,475 | ||||
| 10 Sept | 10987.75 | 573.65 | 107.05 | 10,650 | -450 | 51,300 | ||||
| 9 Sept | 10847.60 | 466.6 | -8.40 | 8,850 | -1,425 | 51,900 | ||||
| 6 Sept | 10830.10 | 475 | -25.60 | 3,600 | 75 | 53,250 | ||||
| 5 Sept | 10855.75 | 500.6 | -105.30 | 16,200 | -5,400 | 53,175 | ||||
|
|
||||||||||
| 4 Sept | 10963.70 | 605.9 | -54.10 | 11,700 | -2,775 | 58,575 | ||||
| 3 Sept | 11043.65 | 660 | -56.00 | 6,600 | -2,025 | 61,500 | ||||
| 2 Sept | 11126.10 | 716 | 145.20 | 36,075 | -11,025 | 63,600 | ||||
| 30 Aug | 10891.55 | 570.8 | 65.90 | 51,900 | -12,600 | 74,775 | ||||
| 29 Aug | 10807.85 | 504.9 | 123.90 | 98,400 | 8,850 | 87,525 | ||||
| 28 Aug | 10656.75 | 381 | 71.00 | 2,23,575 | -750 | 78,750 | ||||
| 27 Aug | 10501.60 | 310 | 22.05 | 2,25,975 | -6,525 | 79,050 | ||||
| 26 Aug | 10432.55 | 287.95 | 12.95 | 1,84,650 | 16,425 | 85,800 | ||||
| 23 Aug | 10406.45 | 275 | 168.90 | 3,30,750 | 65,250 | 69,750 | ||||
| 22 Aug | 9914.20 | 106.1 | 14.10 | 8,550 | 4,050 | 4,425 | ||||
| 21 Aug | 9852.00 | 92 | 0.00 | 75 | 0 | 375 | ||||
| 20 Aug | 9779.70 | 92 | -12.70 | 375 | 300 | 300 | ||||
| 19 Aug | 9770.65 | 104.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 9888.15 | 104.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 9671.60 | 104.7 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 10500 expiring on 26SEP2024
Delta for 10500 CE is -
Historical price for 10500 CE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 1300, which was -117.00 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 37500
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 1417, which was 179.40 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 37950
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 1237.6, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 38400
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 1275.6, which was 35.60 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 40275
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 1240, which was 290.00 higher than the previous day. The implied volatity was -, the open interest changed by -6450 which decreased total open position to 40950
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 950, which was 376.35 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 47475
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 573.65, which was 107.05 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 51300
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 466.6, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 51900
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 475, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 53250
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 500.6, which was -105.30 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 53175
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 605.9, which was -54.10 lower than the previous day. The implied volatity was -, the open interest changed by -2775 which decreased total open position to 58575
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 660, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 61500
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 716, which was 145.20 higher than the previous day. The implied volatity was -, the open interest changed by -11025 which decreased total open position to 63600
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 570.8, which was 65.90 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 74775
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 504.9, which was 123.90 higher than the previous day. The implied volatity was -, the open interest changed by 8850 which increased total open position to 87525
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 381, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 78750
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 310, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by -6525 which decreased total open position to 79050
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 287.95, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 16425 which increased total open position to 85800
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 275, which was 168.90 higher than the previous day. The implied volatity was -, the open interest changed by 65250 which increased total open position to 69750
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 106.1, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 4425
On 21 Aug BAJAJ-AUTO was trading at 9852.00. The strike last trading price was 92, 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 375
On 20 Aug BAJAJ-AUTO was trading at 9779.70. The strike last trading price was 92, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 19 Aug BAJAJ-AUTO was trading at 9770.65. The strike last trading price was 104.7, 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 16 Aug BAJAJ-AUTO was trading at 9888.15. The strike last trading price was 104.7, 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 104.7, 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 10500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 11764.65 | 9.85 | 0.20 | 1,15,500 | -25,500 | 1,99,350 |
| 17 Sept | 11950.30 | 9.65 | -2.35 | 1,14,825 | -18,375 | 2,25,075 |
| 16 Sept | 11688.35 | 12 | -1.05 | 1,07,625 | -13,050 | 2,43,450 |
| 13 Sept | 11737.15 | 13.05 | -2.10 | 1,42,350 | 23,100 | 2,56,650 |
| 12 Sept | 11723.50 | 15.15 | -10.70 | 3,49,650 | 34,200 | 2,33,925 |
| 11 Sept | 11420.75 | 25.85 | -25.45 | 4,36,350 | 58,575 | 2,01,375 |
| 10 Sept | 10987.75 | 51.3 | -29.90 | 1,67,325 | 23,250 | 1,43,550 |
| 9 Sept | 10847.60 | 81.2 | -16.60 | 1,12,275 | 5,850 | 1,21,350 |
| 6 Sept | 10830.10 | 97.8 | 9.35 | 1,09,500 | -12,075 | 1,14,825 |
| 5 Sept | 10855.75 | 88.45 | 14.00 | 1,31,925 | -21,000 | 1,27,050 |
| 4 Sept | 10963.70 | 74.45 | 3.45 | 1,45,725 | -19,275 | 1,48,275 |
| 3 Sept | 11043.65 | 71 | -9.00 | 1,94,700 | -22,200 | 1,67,700 |
| 2 Sept | 11126.10 | 80 | -34.95 | 4,48,050 | 39,600 | 1,90,500 |
| 30 Aug | 10891.55 | 114.95 | -33.05 | 2,80,575 | 18,900 | 1,52,025 |
| 29 Aug | 10807.85 | 148 | -53.25 | 2,48,625 | 57,300 | 1,37,400 |
| 28 Aug | 10656.75 | 201.25 | -60.75 | 1,82,025 | 39,675 | 80,100 |
| 27 Aug | 10501.60 | 262 | -29.80 | 99,600 | 20,700 | 40,500 |
| 26 Aug | 10432.55 | 291.8 | -58.30 | 51,750 | 11,175 | 19,875 |
| 23 Aug | 10406.45 | 350.1 | -250.20 | 16,650 | 8,550 | 8,625 |
| 22 Aug | 9914.20 | 600.3 | -594.90 | 75 | 0 | 0 |
| 21 Aug | 9852.00 | 1195.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 9779.70 | 1195.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 9770.65 | 1195.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 9888.15 | 1195.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 9671.60 | 1195.2 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 10500 expiring on 26SEP2024
Delta for 10500 PE is -
Historical price for 10500 PE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 9.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 199350
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 9.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -18375 which decreased total open position to 225075
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 12, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -13050 which decreased total open position to 243450
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 13.05, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 256650
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 15.15, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 233925
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 25.85, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 58575 which increased total open position to 201375
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 51.3, which was -29.90 lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 143550
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 81.2, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 121350
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 97.8, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -12075 which decreased total open position to 114825
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 88.45, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 127050
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 74.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -19275 which decreased total open position to 148275
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 71, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -22200 which decreased total open position to 167700
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 80, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 190500
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 114.95, which was -33.05 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 152025
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 148, which was -53.25 lower than the previous day. The implied volatity was -, the open interest changed by 57300 which increased total open position to 137400
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 201.25, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 39675 which increased total open position to 80100
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 262, which was -29.80 lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 40500
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 291.8, which was -58.30 lower than the previous day. The implied volatity was -, the open interest changed by 11175 which increased total open position to 19875
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 350.1, which was -250.20 lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 8625
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 600.3, which was -594.90 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 1195.2, 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 1195.2, 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 1195.2, 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 1195.2, 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 1195.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0