BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Sep 2024 04:11 PM IST
BAJAJ-AUTO 10800 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
18 Sept | 11764.65 | 985.3 | -109.40 | 900 | -525 | 20,625 | ||||
17 Sept | 11950.30 | 1094.7 | 150.55 | 75 | 0 | 21,225 | ||||
16 Sept | 11688.35 | 944.15 | -48.85 | 600 | -225 | 21,300 | ||||
13 Sept | 11737.15 | 993 | 79.00 | 1,800 | -1,200 | 21,600 | ||||
12 Sept | 11723.50 | 914 | 247.00 | 3,225 | -1,425 | 22,800 | ||||
11 Sept | 11420.75 | 667 | 322.00 | 47,775 | -7,050 | 24,300 | ||||
10 Sept | 10987.75 | 345 | 85.20 | 1,52,025 | -5,925 | 31,275 | ||||
9 Sept | 10847.60 | 259.8 | -18.75 | 95,550 | 6,300 | 37,350 | ||||
6 Sept | 10830.10 | 278.55 | -16.45 | 72,600 | 6,900 | 31,125 | ||||
5 Sept | 10855.75 | 295 | -89.00 | 58,875 | 2,025 | 24,150 | ||||
4 Sept | 10963.70 | 384 | -49.80 | 57,375 | -17,400 | 22,200 | ||||
3 Sept | 11043.65 | 433.8 | -42.80 | 10,425 | -2,775 | 39,600 | ||||
2 Sept | 11126.10 | 476.6 | 112.85 | 1,19,850 | -12,675 | 42,300 | ||||
30 Aug | 10891.55 | 363.75 | 46.80 | 3,70,500 | 1,800 | 55,125 | ||||
29 Aug | 10807.85 | 316.95 | 87.45 | 5,89,725 | 42,600 | 54,075 | ||||
|
||||||||||
28 Aug | 10656.75 | 229.5 | 46.75 | 1,03,875 | 4,950 | 11,400 | ||||
27 Aug | 10501.60 | 182.75 | 11.80 | 13,875 | 1,725 | 6,525 | ||||
26 Aug | 10432.55 | 170.95 | -6.05 | 12,525 | 3,225 | 4,800 | ||||
23 Aug | 10406.45 | 177 | 13.90 | 2,700 | 1,500 | 1,500 | ||||
22 Aug | 9914.20 | 163.1 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 9852.00 | 163.1 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 9770.65 | 163.1 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 9888.15 | 163.1 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 9671.60 | 163.1 | 0 | 0 | 0 |
For Bajaj Auto Limited - strike price 10800 expiring on 26SEP2024
Delta for 10800 CE is -
Historical price for 10800 CE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 985.3, which was -109.40 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 20625
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 1094.7, which was 150.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21225
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 944.15, which was -48.85 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 21300
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 993, which was 79.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 21600
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 914, which was 247.00 higher than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 22800
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 667, which was 322.00 higher than the previous day. The implied volatity was -, the open interest changed by -7050 which decreased total open position to 24300
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 345, which was 85.20 higher than the previous day. The implied volatity was -, the open interest changed by -5925 which decreased total open position to 31275
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 259.8, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 37350
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 278.55, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 31125
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 295, which was -89.00 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 24150
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 384, which was -49.80 lower than the previous day. The implied volatity was -, the open interest changed by -17400 which decreased total open position to 22200
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 433.8, which was -42.80 lower than the previous day. The implied volatity was -, the open interest changed by -2775 which decreased total open position to 39600
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 476.6, which was 112.85 higher than the previous day. The implied volatity was -, the open interest changed by -12675 which decreased total open position to 42300
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 363.75, which was 46.80 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 55125
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 316.95, which was 87.45 higher than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 54075
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 229.5, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 11400
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 182.75, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 6525
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 170.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 4800
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 177, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 163.1, 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 163.1, 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 163.1, 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 163.1, 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 163.1, 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 10800 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
18 Sept | 11764.65 | 14.65 | 2.70 | 68,025 | -9,525 | 1,02,900 |
17 Sept | 11950.30 | 11.95 | -6.15 | 1,06,125 | 15,225 | 1,12,275 |
16 Sept | 11688.35 | 18.1 | -2.40 | 1,12,125 | -1,875 | 98,625 |
13 Sept | 11737.15 | 20.5 | -3.50 | 1,09,350 | -4,800 | 1,00,650 |
12 Sept | 11723.50 | 24 | -21.00 | 2,19,900 | 14,100 | 1,07,550 |
11 Sept | 11420.75 | 45 | -66.25 | 3,95,775 | 24,300 | 93,450 |
10 Sept | 10987.75 | 111.25 | -48.80 | 2,01,300 | 1,650 | 70,275 |
9 Sept | 10847.60 | 160.05 | -32.75 | 1,47,975 | 8,475 | 70,425 |
6 Sept | 10830.10 | 192.8 | 14.05 | 2,34,000 | 525 | 61,725 |
5 Sept | 10855.75 | 178.75 | 30.85 | 1,43,550 | -14,250 | 61,275 |
4 Sept | 10963.70 | 147.9 | 14.15 | 1,48,125 | -24,750 | 75,375 |
3 Sept | 11043.65 | 133.75 | -9.40 | 1,25,400 | -1,800 | 1,00,800 |
2 Sept | 11126.10 | 143.15 | -60.95 | 3,87,225 | 24,450 | 1,03,350 |
30 Aug | 10891.55 | 204.1 | -61.85 | 3,35,100 | 31,275 | 80,850 |
29 Aug | 10807.85 | 265.95 | -86.60 | 1,89,525 | 45,525 | 50,550 |
28 Aug | 10656.75 | 352.55 | -74.45 | 9,000 | 3,525 | 5,025 |
27 Aug | 10501.60 | 427 | -83.00 | 2,025 | 1,275 | 1,575 |
26 Aug | 10432.55 | 510 | -840.60 | 900 | 300 | 300 |
23 Aug | 10406.45 | 1350.6 | 0.00 | 0 | 0 | 0 |
22 Aug | 9914.20 | 1350.6 | 0.00 | 0 | 0 | 0 |
21 Aug | 9852.00 | 1350.6 | 0.00 | 0 | 0 | 0 |
19 Aug | 9770.65 | 1350.6 | 0.00 | 0 | 0 | 0 |
16 Aug | 9888.15 | 1350.6 | 0.00 | 0 | 0 | 0 |
13 Aug | 9671.60 | 1350.6 | 0 | 0 | 0 |
For Bajaj Auto Limited - strike price 10800 expiring on 26SEP2024
Delta for 10800 PE is -
Historical price for 10800 PE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 14.65, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -9525 which decreased total open position to 102900
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 11.95, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 15225 which increased total open position to 112275
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 18.1, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 98625
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 20.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 100650
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 24, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 107550
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 45, which was -66.25 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 93450
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 111.25, which was -48.80 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 70275
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 160.05, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 8475 which increased total open position to 70425
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 192.8, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 61725
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 178.75, which was 30.85 higher than the previous day. The implied volatity was -, the open interest changed by -14250 which decreased total open position to 61275
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 147.9, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by -24750 which decreased total open position to 75375
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 133.75, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 100800
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 143.15, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 24450 which increased total open position to 103350
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 204.1, which was -61.85 lower than the previous day. The implied volatity was -, the open interest changed by 31275 which increased total open position to 80850
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 265.95, which was -86.60 lower than the previous day. The implied volatity was -, the open interest changed by 45525 which increased total open position to 50550
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 352.55, which was -74.45 lower than the previous day. The implied volatity was -, the open interest changed by 3525 which increased total open position to 5025
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 427, which was -83.00 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 1575
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 510, which was -840.60 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 1350.6, 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 1350.6, 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 1350.6, 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 1350.6, 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 1350.6, 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 1350.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0