BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 11100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10020.00 | 15.4 | -16.15 | 4,51,800 | 16,575 | 1,90,650 | ||||
| 17 Oct | 10119.45 | 31.55 | -630.65 | 12,74,700 | 1,72,275 | 1,74,900 | ||||
| 16 Oct | 11616.95 | 662.2 | 73.15 | 6,750 | 2,325 | 2,700 | ||||
| 15 Oct | 11521.50 | 589.05 | -201.65 | 225 | 0 | 375 | ||||
| 14 Oct | 11899.30 | 790.7 | 0.00 | 0 | 75 | 0 | ||||
| 11 Oct | 11876.95 | 790.7 | -159.90 | 75 | 0 | 300 | ||||
| 10 Oct | 11832.00 | 950.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 11818.10 | 950.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 11889.10 | 950.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 11617.05 | 950.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 11774.40 | 950.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 11806.45 | 950.6 | -734.40 | 75 | 0 | 300 | ||||
| 1 Oct | 12157.45 | 1685 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 12345.95 | 1685 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 12666.40 | 1685 | 150.40 | 75 | 0 | 300 | ||||
| 26 Sept | 12621.65 | 1534.6 | 701.25 | 300 | 225 | 225 | ||||
|
|
||||||||||
| 25 Sept | 12397.25 | 833.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 12443.65 | 833.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 12338.95 | 833.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 11941.70 | 833.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 11868.00 | 833.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 11764.65 | 833.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 11950.30 | 833.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 11688.35 | 833.35 | 0.00 | 0 | -75 | 0 | ||||
| 13 Sept | 11737.15 | 833.35 | 82.60 | 75 | 0 | 75 | ||||
| 12 Sept | 11723.50 | 750.75 | 315.95 | 75 | 0 | 0 | ||||
| 11 Sept | 11420.75 | 434.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 10987.75 | 434.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 10847.60 | 434.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10830.10 | 434.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 10855.75 | 434.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 10963.70 | 434.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 11043.65 | 434.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 11126.10 | 434.8 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 11100 expiring on 31OCT2024
Delta for 11100 CE is -
Historical price for 11100 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 15.4, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 190650
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 31.55, which was -630.65 lower than the previous day. The implied volatity was -, the open interest changed by 172275 which increased total open position to 174900
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 662.2, which was 73.15 higher than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 2700
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 589.05, which was -201.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 790.7, 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 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 790.7, which was -159.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 950.6, 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 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 950.6, 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 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 950.6, 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 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 950.6, 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 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 950.6, 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 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 950.6, which was -734.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 1685, 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 1685, 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 1685, which was 150.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 1534.6, which was 701.25 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 833.35, 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 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 833.35, 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 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 833.35, 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 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 833.35, 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 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 833.35, 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 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 833.35, 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 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 833.35, 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 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 833.35, 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 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 833.35, which was 82.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 750.75, which was 315.95 higher 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 434.8, 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 434.8, 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 434.8, 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 434.8, 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 434.8, 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 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 434.8, 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 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 434.8, 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 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 434.8, 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 11100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10020.00 | 955.5 | -49.50 | 3,000 | -1,500 | 30,975 |
| 17 Oct | 10119.45 | 1005 | 935.00 | 1,08,975 | -14,700 | 32,550 |
| 16 Oct | 11616.95 | 70 | -26.55 | 2,31,600 | 23,925 | 45,750 |
| 15 Oct | 11521.50 | 96.55 | 57.90 | 1,14,525 | 14,325 | 21,900 |
| 14 Oct | 11899.30 | 38.65 | -11.55 | 5,775 | 150 | 7,650 |
| 11 Oct | 11876.95 | 50.2 | -13.65 | 16,350 | -2,475 | 7,575 |
| 10 Oct | 11832.00 | 63.85 | -4.25 | 10,275 | 450 | 10,050 |
| 9 Oct | 11818.10 | 68.1 | 11.20 | 16,350 | 825 | 10,350 |
| 8 Oct | 11889.10 | 56.9 | -37.10 | 10,950 | 1,875 | 9,750 |
| 7 Oct | 11617.05 | 94 | 12.55 | 16,500 | 1,875 | 7,950 |
| 4 Oct | 11774.40 | 81.45 | 4.60 | 25,725 | 75 | 7,125 |
| 3 Oct | 11806.45 | 76.85 | 33.10 | 19,650 | 2,925 | 6,975 |
| 1 Oct | 12157.45 | 43.75 | 3.75 | 24,150 | -1,950 | 4,200 |
| 30 Sept | 12345.95 | 40 | 12.20 | 12,825 | 4,575 | 6,900 |
| 27 Sept | 12666.40 | 27.8 | -560.55 | 3,000 | 2,100 | 2,100 |
| 26 Sept | 12621.65 | 588.35 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 12397.25 | 588.35 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 12443.65 | 588.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 12338.95 | 588.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 11941.70 | 588.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11868.00 | 588.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 11764.65 | 588.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 11950.30 | 588.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 588.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 588.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 588.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11420.75 | 588.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 10987.75 | 588.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10847.60 | 588.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10830.10 | 588.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 10855.75 | 588.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 10963.70 | 588.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11043.65 | 588.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11126.10 | 588.35 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 11100 expiring on 31OCT2024
Delta for 11100 PE is -
Historical price for 11100 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 955.5, which was -49.50 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 30975
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 1005, which was 935.00 higher than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 32550
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 70, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by 23925 which increased total open position to 45750
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 96.55, which was 57.90 higher than the previous day. The implied volatity was -, the open interest changed by 14325 which increased total open position to 21900
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 38.65, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 7650
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 50.2, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 7575
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 63.85, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 10050
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 68.1, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 10350
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 56.9, which was -37.10 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 9750
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 94, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 7950
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 81.45, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 7125
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 76.85, which was 33.10 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 6975
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 43.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 4200
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 40, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 6900
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 27.8, which was -560.55 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 588.35, 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 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 588.35, 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 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 588.35, 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 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 588.35, 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 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 588.35, 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 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 588.35, 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 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 588.35, 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 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 588.35, 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 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 588.35, 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 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 588.35, 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 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 588.35, 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 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 588.35, 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 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 588.35, 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 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 588.35, 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 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 588.35, 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 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 588.35, 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 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 588.35, 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 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 588.35, 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 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 588.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
