BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Sep 2024 04:11 PM IST
| BAJAJ-AUTO 10600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 11764.65 | 1350 | 93.35 | 75 | 0 | 6,900 | ||||
| 17 Sept | 11950.30 | 1256.65 | 75.60 | 825 | -525 | 6,825 | ||||
| 16 Sept | 11688.35 | 1181.05 | 0.00 | 0 | -450 | 0 | ||||
| 13 Sept | 11737.15 | 1181.05 | 31.05 | 3,150 | -450 | 7,350 | ||||
| 12 Sept | 11723.50 | 1150 | 250.15 | 825 | -525 | 7,800 | ||||
|
|
||||||||||
| 11 Sept | 11420.75 | 899.85 | 390.85 | 8,850 | -5,550 | 8,475 | ||||
| 10 Sept | 10987.75 | 509 | 117.25 | 2,400 | 150 | 14,175 | ||||
| 9 Sept | 10847.60 | 391.75 | -16.25 | 825 | -225 | 14,100 | ||||
| 6 Sept | 10830.10 | 408 | -14.00 | 4,800 | -1,125 | 14,325 | ||||
| 5 Sept | 10855.75 | 422 | -102.05 | 6,300 | -3,675 | 15,450 | ||||
| 4 Sept | 10963.70 | 524.05 | -66.95 | 6,225 | -1,425 | 19,125 | ||||
| 3 Sept | 11043.65 | 591 | -41.00 | 1,125 | -450 | 20,625 | ||||
| 2 Sept | 11126.10 | 632 | 132.45 | 31,950 | -2,025 | 21,000 | ||||
| 30 Aug | 10891.55 | 499.55 | 73.70 | 48,600 | 2,100 | 22,800 | ||||
| 29 Aug | 10807.85 | 425.85 | 100.85 | 1,27,425 | -3,825 | 20,775 | ||||
| 28 Aug | 10656.75 | 325 | 65.25 | 1,87,275 | 2,175 | 24,675 | ||||
| 27 Aug | 10501.60 | 259.75 | 15.90 | 58,500 | 10,200 | 22,350 | ||||
| 26 Aug | 10432.55 | 243.85 | 5.75 | 43,050 | 6,750 | 12,150 | ||||
| 23 Aug | 10406.45 | 238.1 | 35.10 | 13,575 | 5,400 | 5,400 | ||||
| 22 Aug | 9914.20 | 203 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 9852.00 | 203 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 9770.65 | 203 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 9888.15 | 203 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 9671.60 | 203 | 203.00 | 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 | ||||
| 5 Jul | 9635.80 | 0 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 10600 expiring on 26SEP2024
Delta for 10600 CE is -
Historical price for 10600 CE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 1350, which was 93.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6900
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 1256.65, which was 75.60 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 6825
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 1181.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 0
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 1181.05, which was 31.05 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 7350
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 1150, which was 250.15 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 7800
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 899.85, which was 390.85 higher than the previous day. The implied volatity was -, the open interest changed by -5550 which decreased total open position to 8475
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 509, which was 117.25 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 14175
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 391.75, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 14100
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 408, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 14325
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 422, which was -102.05 lower than the previous day. The implied volatity was -, the open interest changed by -3675 which decreased total open position to 15450
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 524.05, which was -66.95 lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 19125
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 591, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 20625
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 632, which was 132.45 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 21000
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 499.55, which was 73.70 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 22800
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 425.85, which was 100.85 higher than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 20775
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 325, which was 65.25 higher than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 24675
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 259.75, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 22350
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 243.85, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 12150
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 238.1, which was 35.10 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5400
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 203, 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 203, 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 203, 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 203, 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 203, which was 203.00 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 5 Jul BAJAJ-AUTO was trading at 9635.80. 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 10600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 11764.65 | 11.25 | 1.25 | 22,650 | -1,575 | 43,200 |
| 17 Sept | 11950.30 | 10 | -1.20 | 39,000 | -7,350 | 44,325 |
| 16 Sept | 11688.35 | 11.2 | -4.40 | 77,100 | -2,475 | 51,675 |
| 13 Sept | 11737.15 | 15.6 | -1.50 | 41,475 | -3,300 | 53,700 |
| 12 Sept | 11723.50 | 17.1 | -13.65 | 1,44,450 | 8,475 | 57,225 |
| 11 Sept | 11420.75 | 30.75 | -35.00 | 1,60,725 | 5,550 | 48,750 |
| 10 Sept | 10987.75 | 65.75 | -38.95 | 70,800 | 6,075 | 44,175 |
| 9 Sept | 10847.60 | 104.7 | -18.30 | 30,600 | 2,025 | 38,100 |
| 6 Sept | 10830.10 | 123 | 10.00 | 46,275 | -5,175 | 36,075 |
| 5 Sept | 10855.75 | 113 | 20.70 | 50,775 | -4,500 | 41,175 |
| 4 Sept | 10963.70 | 92.3 | 4.40 | 56,475 | -9,900 | 45,675 |
| 3 Sept | 11043.65 | 87.9 | -8.30 | 67,425 | 825 | 55,725 |
| 2 Sept | 11126.10 | 96.2 | -42.45 | 1,77,675 | 14,775 | 55,725 |
| 30 Aug | 10891.55 | 138.65 | -44.50 | 97,275 | 13,650 | 42,975 |
| 29 Aug | 10807.85 | 183.15 | -61.90 | 96,225 | 8,850 | 28,950 |
| 28 Aug | 10656.75 | 245.05 | -69.65 | 64,950 | 18,225 | 20,175 |
| 27 Aug | 10501.60 | 314.7 | -35.60 | 4,875 | 1,800 | 1,950 |
| 26 Aug | 10432.55 | 350.3 | -843.80 | 150 | 0 | 0 |
| 23 Aug | 10406.45 | 1194.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 9914.20 | 1194.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 9852.00 | 1194.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 9770.65 | 1194.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 9888.15 | 1194.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 9671.60 | 1194.1 | 1194.10 | 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 |
| 5 Jul | 9635.80 | 0 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 10600 expiring on 26SEP2024
Delta for 10600 PE is -
Historical price for 10600 PE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 11.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 43200
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 10, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 44325
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 11.2, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 51675
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 15.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 53700
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 17.1, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 8475 which increased total open position to 57225
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 30.75, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 48750
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 65.75, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 44175
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 104.7, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 38100
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 123, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -5175 which decreased total open position to 36075
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 113, which was 20.70 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 41175
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 92.3, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 45675
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 87.9, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 55725
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 96.2, which was -42.45 lower than the previous day. The implied volatity was -, the open interest changed by 14775 which increased total open position to 55725
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 138.65, which was -44.50 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 42975
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 183.15, which was -61.90 lower than the previous day. The implied volatity was -, the open interest changed by 8850 which increased total open position to 28950
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 245.05, which was -69.65 lower than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 20175
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 314.7, which was -35.60 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1950
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 350.3, which was -843.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 1194.1, 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 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 1194.1, 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 1194.1, 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 1194.1, 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 1194.1, 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 1194.1, which was 1194.10 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 5 Jul BAJAJ-AUTO was trading at 9635.80. 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