BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 10500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10020.00 | 59.6 | -38.95 | 25,41,375 | 1,50,825 | 7,93,650 | ||||
| 17 Oct | 10119.45 | 98.55 | -1281.40 | 31,74,900 | 6,43,500 | 6,45,000 | ||||
| 16 Oct | 11616.95 | 1379.95 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 11521.50 | 1379.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 11899.30 | 1379.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 11876.95 | 1379.95 | 175.70 | 150 | 0 | 1,500 | ||||
| 10 Oct | 11832.00 | 1204.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 11818.10 | 1204.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 11889.10 | 1204.25 | 0.00 | 0 | -75 | 0 | ||||
| 7 Oct | 11617.05 | 1204.25 | -814.10 | 150 | 0 | 1,575 | ||||
| 4 Oct | 11774.40 | 2018.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 11806.45 | 2018.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 12157.45 | 2018.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 12345.95 | 2018.35 | -141.65 | 75 | 0 | 1,575 | ||||
| 27 Sept | 12666.40 | 2160 | 0.00 | 0 | 675 | 0 | ||||
| 26 Sept | 12621.65 | 2160 | 200.00 | 1,125 | 525 | 1,425 | ||||
| 25 Sept | 12397.25 | 1960 | -39.95 | 75 | 0 | 825 | ||||
| 24 Sept | 12443.65 | 1999.95 | 226.45 | 600 | 525 | 750 | ||||
| 23 Sept | 12338.95 | 1773.5 | 1029.25 | 225 | 75 | 75 | ||||
| 20 Sept | 11941.70 | 744.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 11868.00 | 744.25 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 11764.65 | 744.25 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 11950.30 | 744.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 11688.35 | 744.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 11737.15 | 744.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 11723.50 | 744.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 11420.75 | 744.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 10987.75 | 744.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 10847.60 | 744.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10830.10 | 744.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 10855.75 | 744.25 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 10500 expiring on 31OCT2024
Delta for 10500 CE is -
Historical price for 10500 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 59.6, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by 150825 which increased total open position to 793650
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 98.55, which was -1281.40 lower than the previous day. The implied volatity was -, the open interest changed by 643500 which increased total open position to 645000
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 1379.95, 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 1379.95, 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 1379.95, 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 1379.95, which was 175.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 1204.25, 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 1204.25, 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 1204.25, 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 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 1204.25, which was -814.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1575
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 2018.35, 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 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 2018.35, 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 2018.35, 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 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 2018.35, which was -141.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1575
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 2160, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 0
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 2160, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 1425
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 1960, which was -39.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 1999.95, which was 226.45 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 750
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 1773.5, which was 1029.25 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 744.25, 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 744.25, 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 744.25, 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 744.25, 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 744.25, 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 744.25, 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 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 744.25, 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 744.25, 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 744.25, 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 744.25, 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 744.25, 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 744.25, 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 Oct | 10020.00 | 486.65 | 2.95 | 2,04,000 | -38,925 | 2,10,600 |
| 17 Oct | 10119.45 | 483.7 | 462.20 | 36,41,325 | 1,56,225 | 2,52,450 |
| 16 Oct | 11616.95 | 21.5 | -3.40 | 2,31,825 | 38,775 | 95,700 |
| 15 Oct | 11521.50 | 24.9 | 11.55 | 1,28,250 | 24,750 | 57,750 |
| 14 Oct | 11899.30 | 13.35 | -2.60 | 11,025 | -2,325 | 33,000 |
| 11 Oct | 11876.95 | 15.95 | -3.55 | 39,000 | 4,275 | 36,525 |
| 10 Oct | 11832.00 | 19.5 | -0.85 | 16,200 | 3,825 | 33,375 |
| 9 Oct | 11818.10 | 20.35 | 2.35 | 20,850 | 1,650 | 29,700 |
| 8 Oct | 11889.10 | 18 | -12.00 | 26,700 | 1,500 | 28,275 |
| 7 Oct | 11617.05 | 30 | 6.60 | 42,075 | -6,900 | 26,700 |
| 4 Oct | 11774.40 | 23.4 | 1.45 | 77,550 | 3,075 | 33,750 |
| 3 Oct | 11806.45 | 21.95 | 7.75 | 61,800 | 750 | 33,075 |
| 1 Oct | 12157.45 | 14.2 | -2.80 | 31,050 | 1,200 | 32,400 |
| 30 Sept | 12345.95 | 17 | 2.50 | 18,825 | 1,950 | 31,275 |
| 27 Sept | 12666.40 | 14.5 | -5.55 | 11,400 | 3,300 | 29,325 |
| 26 Sept | 12621.65 | 20.05 | -5.45 | 17,475 | 11,025 | 26,025 |
| 25 Sept | 12397.25 | 25.5 | 4.20 | 2,625 | 0 | 15,150 |
| 24 Sept | 12443.65 | 21.3 | -1.00 | 4,050 | -450 | 15,225 |
| 23 Sept | 12338.95 | 22.3 | -16.95 | 14,025 | 1,275 | 15,600 |
| 20 Sept | 11941.70 | 39.25 | -10.75 | 900 | 75 | 14,325 |
| 19 Sept | 11868.00 | 50 | -6.10 | 1,575 | 375 | 14,175 |
| 18 Sept | 11764.65 | 56.1 | 16.65 | 9,600 | 1,575 | 13,725 |
| 17 Sept | 11950.30 | 39.45 | -6.60 | 4,125 | 1,950 | 12,150 |
| 16 Sept | 11688.35 | 46.05 | -5.95 | 2,100 | 1,650 | 10,275 |
| 13 Sept | 11737.15 | 52 | -8.55 | 975 | 225 | 8,550 |
| 12 Sept | 11723.50 | 60.55 | -37.45 | 9,900 | 7,050 | 7,950 |
| 11 Sept | 11420.75 | 98 | -100.00 | 1,050 | 675 | 750 |
| 10 Sept | 10987.75 | 198 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10847.60 | 198 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10830.10 | 198 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 10855.75 | 198 | 0 | 75 | 0 | |
For Bajaj Auto Limited - strike price 10500 expiring on 31OCT2024
Delta for 10500 PE is -
Historical price for 10500 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 486.65, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -38925 which decreased total open position to 210600
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 483.7, which was 462.20 higher than the previous day. The implied volatity was -, the open interest changed by 156225 which increased total open position to 252450
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 21.5, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 38775 which increased total open position to 95700
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 24.9, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 57750
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 13.35, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -2325 which decreased total open position to 33000
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 15.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 36525
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 19.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 33375
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 20.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 29700
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 18, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 28275
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 30, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 26700
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 23.4, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 33750
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 21.95, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 33075
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 14.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 32400
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 17, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 31275
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 14.5, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 29325
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 20.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 11025 which increased total open position to 26025
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 25.5, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15150
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 21.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 15225
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 22.3, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 15600
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 39.25, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 14325
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 50, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 14175
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 56.1, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 13725
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 39.45, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 12150
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 46.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 10275
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 52, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 8550
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 60.55, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 7950
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 98, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 750
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 198, 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 198, 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 198, 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 198, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
