BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 10900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10020.00 | 23.9 | -22.35 | 4,90,125 | 4,575 | 2,24,850 | ||||
| 17 Oct | 10119.45 | 46.25 | -1698.30 | 14,33,775 | 2,19,300 | 2,19,450 | ||||
| 16 Oct | 11616.95 | 1744.55 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 11521.50 | 1744.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 11899.30 | 1744.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 11876.95 | 1744.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 11832.00 | 1744.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 11818.10 | 1744.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 11889.10 | 1744.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 11617.05 | 1744.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 11774.40 | 1744.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 11806.45 | 1744.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 12157.45 | 1744.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 12345.95 | 1744.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 12666.40 | 1744.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 12621.65 | 1744.55 | 758.30 | 75 | 0 | 150 | ||||
| 25 Sept | 12397.25 | 986.25 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 12443.65 | 986.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 12338.95 | 986.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 11941.70 | 986.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 11868.00 | 986.25 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 11764.65 | 986.25 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 11950.30 | 986.25 | 0.00 | 0 | -150 | 0 | ||||
| 16 Sept | 11688.35 | 986.25 | 92.60 | 150 | 0 | 300 | ||||
| 13 Sept | 11737.15 | 893.65 | 0.00 | 0 | 150 | 0 | ||||
| 12 Sept | 11723.50 | 893.65 | 419.65 | 300 | 0 | 150 | ||||
| 11 Sept | 11420.75 | 474 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 10987.75 | 474 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 10847.60 | 474 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10830.10 | 474 | 0.00 | 0 | 75 | 0 | ||||
| 5 Sept | 10855.75 | 474 | 150 | 75 | 150 | |||||
For Bajaj Auto Limited - strike price 10900 expiring on 31OCT2024
Delta for 10900 CE is -
Historical price for 10900 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 23.9, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 224850
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 46.25, which was -1698.30 lower than the previous day. The implied volatity was -, the open interest changed by 219300 which increased total open position to 219450
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 1744.55, 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 1744.55, 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 1744.55, 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 1744.55, 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 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 1744.55, 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 1744.55, 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 1744.55, 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 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 1744.55, 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 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 1744.55, 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 1744.55, 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 1744.55, 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 1744.55, 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 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 1744.55, 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 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 1744.55, which was 758.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 986.25, 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 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 986.25, 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 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 986.25, 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 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 986.25, 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 986.25, 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 986.25, 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 986.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 986.25, which was 92.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 893.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 893.65, which was 419.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 474, 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 474, 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 474, 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 474, 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 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 474, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 150
| BAJAJ-AUTO 10900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10020.00 | 790 | -40.00 | 7,575 | -3,825 | 29,250 |
| 17 Oct | 10119.45 | 830 | 785.65 | 2,28,075 | 825 | 33,000 |
| 16 Oct | 11616.95 | 44.35 | -15.30 | 1,26,675 | 19,275 | 32,550 |
| 15 Oct | 11521.50 | 59.65 | 34.35 | 67,200 | 8,475 | 13,500 |
| 14 Oct | 11899.30 | 25.3 | -9.65 | 3,900 | 900 | 4,725 |
| 11 Oct | 11876.95 | 34.95 | -7.55 | 6,225 | 675 | 3,900 |
| 10 Oct | 11832.00 | 42.5 | -1.95 | 5,325 | -1,275 | 3,000 |
| 9 Oct | 11818.10 | 44.45 | 6.40 | 6,000 | -600 | 4,500 |
| 8 Oct | 11889.10 | 38.05 | -25.40 | 12,600 | 225 | 6,225 |
| 7 Oct | 11617.05 | 63.45 | 7.75 | 11,925 | -675 | 6,150 |
| 4 Oct | 11774.40 | 55.7 | 3.20 | 13,800 | 2,175 | 8,100 |
| 3 Oct | 11806.45 | 52.5 | 21.95 | 13,950 | 5,400 | 5,475 |
| 1 Oct | 12157.45 | 30.55 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 12345.95 | 30.55 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 12666.40 | 30.55 | 0.00 | 0 | 75 | 0 |
| 26 Sept | 12621.65 | 30.55 | -451.10 | 75 | 0 | 0 |
| 25 Sept | 12397.25 | 481.65 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 12443.65 | 481.65 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 12338.95 | 481.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 11941.70 | 481.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11868.00 | 481.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 11764.65 | 481.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 11950.30 | 481.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 481.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 481.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 481.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11420.75 | 481.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 10987.75 | 481.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10847.60 | 481.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10830.10 | 481.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 10855.75 | 481.65 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 10900 expiring on 31OCT2024
Delta for 10900 PE is -
Historical price for 10900 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 790, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 29250
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 830, which was 785.65 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 33000
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 44.35, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 19275 which increased total open position to 32550
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 59.65, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by 8475 which increased total open position to 13500
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 25.3, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 4725
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 34.95, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 3900
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 42.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -1275 which decreased total open position to 3000
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 44.45, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 4500
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 38.05, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 6225
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 63.45, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 6150
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 55.7, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 8100
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 52.5, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5475
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 30.55, 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 30.55, 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 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 30.55, 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 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 30.55, which was -451.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 481.65, 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 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 481.65, 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 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 481.65, 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 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 481.65, 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 481.65, 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 481.65, 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 481.65, 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 481.65, 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 481.65, 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 481.65, 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 481.65, 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 481.65, 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 481.65, 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 481.65, 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 481.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
