BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Sep 2024 04:11 PM IST
| BAJAJ-AUTO 10900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 11764.65 | 921.55 | -111.30 | 600 | -525 | 17,925 | ||||
| 17 Sept | 11950.30 | 1032.85 | 197.85 | 150 | -75 | 18,450 | ||||
| 16 Sept | 11688.35 | 835 | -44.30 | 750 | -450 | 18,600 | ||||
| 13 Sept | 11737.15 | 879.3 | 29.30 | 975 | -525 | 19,200 | ||||
| 12 Sept | 11723.50 | 850 | 272.00 | 4,125 | -750 | 19,725 | ||||
| 11 Sept | 11420.75 | 578 | 299.80 | 1,02,525 | -16,050 | 20,475 | ||||
| 10 Sept | 10987.75 | 278.2 | 75.00 | 2,88,000 | -11,025 | 36,600 | ||||
| 9 Sept | 10847.60 | 203.2 | -26.80 | 83,625 | 825 | 47,625 | ||||
| 6 Sept | 10830.10 | 230 | -8.45 | 1,77,150 | 12,825 | 46,350 | ||||
| 5 Sept | 10855.75 | 238.45 | -82.55 | 1,06,350 | 11,325 | 33,075 | ||||
| 4 Sept | 10963.70 | 321 | -48.15 | 51,150 | -2,250 | 21,825 | ||||
| 3 Sept | 11043.65 | 369.15 | -42.20 | 14,400 | -3,075 | 24,075 | ||||
| 2 Sept | 11126.10 | 411.35 | 105.35 | 1,77,825 | -9,600 | 27,225 | ||||
| 30 Aug | 10891.55 | 306 | 42.00 | 2,59,425 | 17,775 | 36,675 | ||||
| 29 Aug | 10807.85 | 264 | 73.95 | 2,04,150 | 12,300 | 18,900 | ||||
| 28 Aug | 10656.75 | 190.05 | 136.60 | 22,500 | 5,850 | 5,925 | ||||
| 27 Aug | 10501.60 | 53.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 10432.55 | 53.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 10406.45 | 53.45 | 0.00 | 0 | 75 | 0 | ||||
|
|
||||||||||
| 22 Aug | 9914.20 | 53.45 | 53.45 | 75 | 0 | 0 | ||||
| 21 Aug | 9852.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 9770.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 9888.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 9671.60 | 0 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 10900 expiring on 26SEP2024
Delta for 10900 CE is -
Historical price for 10900 CE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 921.55, which was -111.30 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 17925
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 1032.85, which was 197.85 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 18450
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 835, which was -44.30 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 18600
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 879.3, which was 29.30 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 19200
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 850, which was 272.00 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 19725
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 578, which was 299.80 higher than the previous day. The implied volatity was -, the open interest changed by -16050 which decreased total open position to 20475
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 278.2, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by -11025 which decreased total open position to 36600
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 203.2, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 47625
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 230, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 46350
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 238.45, which was -82.55 lower than the previous day. The implied volatity was -, the open interest changed by 11325 which increased total open position to 33075
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 321, which was -48.15 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 21825
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 369.15, which was -42.20 lower than the previous day. The implied volatity was -, the open interest changed by -3075 which decreased total open position to 24075
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 411.35, which was 105.35 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 27225
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 306, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by 17775 which increased total open position to 36675
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 264, which was 73.95 higher than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 18900
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 190.05, which was 136.60 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 5925
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 53.45, 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 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 53.45, 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 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 53.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 53.45, which was 53.45 higher 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 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 19 Aug BAJAJ-AUTO was trading at 9770.65. 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 0 which decreased total open position to 0
On 16 Aug BAJAJ-AUTO was trading at 9888.15. 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 13 Aug BAJAJ-AUTO was trading at 9671.60. 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 10900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 11764.65 | 17 | 2.20 | 66,600 | -3,300 | 52,275 |
| 17 Sept | 11950.30 | 14.8 | -5.50 | 69,000 | -1,200 | 56,025 |
| 16 Sept | 11688.35 | 20.3 | -3.60 | 73,350 | -10,125 | 57,300 |
| 13 Sept | 11737.15 | 23.9 | -6.20 | 86,475 | 2,625 | 67,575 |
| 12 Sept | 11723.50 | 30.1 | -26.00 | 1,86,525 | -3,825 | 65,475 |
| 11 Sept | 11420.75 | 56.1 | -88.90 | 3,65,625 | 29,025 | 69,375 |
| 10 Sept | 10987.75 | 145 | -73.95 | 98,775 | 6,900 | 41,850 |
| 9 Sept | 10847.60 | 218.95 | -20.05 | 55,800 | -1,275 | 35,475 |
| 6 Sept | 10830.10 | 239 | 15.05 | 1,37,400 | 750 | 36,525 |
| 5 Sept | 10855.75 | 223.95 | 40.95 | 1,35,075 | 525 | 36,300 |
| 4 Sept | 10963.70 | 183 | 16.00 | 1,42,125 | -12,825 | 35,550 |
| 3 Sept | 11043.65 | 167 | -7.00 | 1,03,125 | 300 | 48,600 |
| 2 Sept | 11126.10 | 174 | -72.05 | 3,32,325 | 22,350 | 48,225 |
| 30 Aug | 10891.55 | 246.05 | -62.00 | 1,16,850 | 14,475 | 25,950 |
| 29 Aug | 10807.85 | 308.05 | -107.20 | 22,650 | 10,125 | 11,400 |
| 28 Aug | 10656.75 | 415.25 | -1126.80 | 3,150 | 1,200 | 1,200 |
| 27 Aug | 10501.60 | 1542.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 10432.55 | 1542.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 10406.45 | 1542.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 9914.20 | 1542.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 9852.00 | 1542.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 9770.65 | 1542.05 | 1542.05 | 0 | 0 | 0 |
| 16 Aug | 9888.15 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 9671.60 | 0 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 10900 expiring on 26SEP2024
Delta for 10900 PE is -
Historical price for 10900 PE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 17, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 52275
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 14.8, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 56025
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 20.3, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -10125 which decreased total open position to 57300
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 23.9, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 67575
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 30.1, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 65475
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 56.1, which was -88.90 lower than the previous day. The implied volatity was -, the open interest changed by 29025 which increased total open position to 69375
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 145, which was -73.95 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 41850
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 218.95, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by -1275 which decreased total open position to 35475
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 239, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 36525
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 223.95, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 36300
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 183, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by -12825 which decreased total open position to 35550
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 167, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 48600
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 174, which was -72.05 lower than the previous day. The implied volatity was -, the open interest changed by 22350 which increased total open position to 48225
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 246.05, which was -62.00 lower than the previous day. The implied volatity was -, the open interest changed by 14475 which increased total open position to 25950
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 308.05, which was -107.20 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 11400
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 415.25, which was -1126.80 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 1542.05, 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 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 1542.05, 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 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 1542.05, 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 1542.05, 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 1542.05, 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 1542.05, which was 1542.05 higher 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 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 13 Aug BAJAJ-AUTO was trading at 9671.60. 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