BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Sep 2024 04:11 PM IST
| BAJAJ-AUTO 11200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 11764.65 | 617 | -131.00 | 14,925 | -7,950 | 1,02,975 | ||||
| 17 Sept | 11950.30 | 748 | 189.45 | 5,775 | -1,050 | 1,11,000 | ||||
| 16 Sept | 11688.35 | 558.55 | -49.65 | 6,375 | -3,375 | 1,12,050 | ||||
| 13 Sept | 11737.15 | 608.2 | 45.50 | 18,750 | -7,875 | 1,15,425 | ||||
| 12 Sept | 11723.50 | 562.7 | 218.70 | 1,58,625 | -9,300 | 1,23,750 | ||||
| 11 Sept | 11420.75 | 344 | 209.00 | 14,33,325 | 6,750 | 1,33,200 | ||||
| 10 Sept | 10987.75 | 135 | 42.60 | 2,34,000 | 14,625 | 1,37,100 | ||||
| 9 Sept | 10847.60 | 92.4 | -22.55 | 86,550 | 5,700 | 1,23,750 | ||||
| 6 Sept | 10830.10 | 114.95 | -4.60 | 1,22,325 | -300 | 1,18,050 | ||||
| 5 Sept | 10855.75 | 119.55 | -57.05 | 1,24,500 | 6,525 | 1,18,275 | ||||
| 4 Sept | 10963.70 | 176.6 | -35.65 | 1,08,225 | -4,875 | 1,11,750 | ||||
| 3 Sept | 11043.65 | 212.25 | -29.75 | 1,62,300 | -1,575 | 1,16,625 | ||||
| 2 Sept | 11126.10 | 242 | 68.35 | 9,65,475 | 76,050 | 1,22,400 | ||||
|
|
||||||||||
| 30 Aug | 10891.55 | 173.65 | 22.60 | 2,09,775 | 825 | 46,350 | ||||
| 29 Aug | 10807.85 | 151.05 | 42.75 | 2,09,475 | 5,250 | 44,775 | ||||
| 28 Aug | 10656.75 | 108.3 | 25.30 | 87,525 | 14,700 | 39,525 | ||||
| 27 Aug | 10501.60 | 83 | 6.00 | 44,625 | 1,275 | 24,825 | ||||
| 26 Aug | 10432.55 | 77 | -4.00 | 37,875 | 7,950 | 23,550 | ||||
| 23 Aug | 10406.45 | 81 | 41.05 | 46,425 | 15,300 | 15,600 | ||||
| 19 Aug | 9770.65 | 39.95 | -1.55 | 75 | 0 | 225 | ||||
| 16 Aug | 9888.15 | 41.5 | 75 | 0 | 150 | |||||
For Bajaj Auto Limited - strike price 11200 expiring on 26SEP2024
Delta for 11200 CE is -
Historical price for 11200 CE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 617, which was -131.00 lower than the previous day. The implied volatity was -, the open interest changed by -7950 which decreased total open position to 102975
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 748, which was 189.45 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 111000
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 558.55, which was -49.65 lower than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 112050
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 608.2, which was 45.50 higher than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 115425
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 562.7, which was 218.70 higher than the previous day. The implied volatity was -, the open interest changed by -9300 which decreased total open position to 123750
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 344, which was 209.00 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 133200
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 135, which was 42.60 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 137100
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 92.4, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 123750
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 114.95, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 118050
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 119.55, which was -57.05 lower than the previous day. The implied volatity was -, the open interest changed by 6525 which increased total open position to 118275
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 176.6, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 111750
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 212.25, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 116625
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 242, which was 68.35 higher than the previous day. The implied volatity was -, the open interest changed by 76050 which increased total open position to 122400
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 173.65, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 46350
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 151.05, which was 42.75 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 44775
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 108.3, which was 25.30 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 39525
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 83, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 24825
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 77, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 23550
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 81, which was 41.05 higher than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 15600
On 19 Aug BAJAJ-AUTO was trading at 9770.65. The strike last trading price was 39.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 16 Aug BAJAJ-AUTO was trading at 9888.15. The strike last trading price was 41.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
| BAJAJ-AUTO 11200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 11764.65 | 29.8 | 4.80 | 1,60,350 | -8,100 | 1,37,925 |
| 17 Sept | 11950.30 | 25 | -15.15 | 1,56,525 | -2,550 | 1,46,175 |
| 16 Sept | 11688.35 | 40.15 | -5.35 | 1,27,875 | -6,225 | 1,48,575 |
| 13 Sept | 11737.15 | 45.5 | -12.00 | 1,96,875 | -1,200 | 1,54,800 |
| 12 Sept | 11723.50 | 57.5 | -66.50 | 5,52,525 | 35,025 | 1,56,300 |
| 11 Sept | 11420.75 | 124 | -181.05 | 8,18,325 | 1,10,475 | 1,21,875 |
| 10 Sept | 10987.75 | 305.05 | -105.40 | 19,575 | 1,050 | 11,400 |
| 9 Sept | 10847.60 | 410.45 | -10.90 | 900 | -150 | 10,500 |
| 6 Sept | 10830.10 | 421.35 | 19.95 | 7,950 | 225 | 10,725 |
| 5 Sept | 10855.75 | 401.4 | 72.55 | 16,050 | -2,625 | 10,500 |
| 4 Sept | 10963.70 | 328.85 | 19.00 | 23,475 | -6,900 | 13,200 |
| 3 Sept | 11043.65 | 309.85 | 6.50 | 54,825 | 525 | 20,250 |
| 2 Sept | 11126.10 | 303.35 | -113.15 | 1,06,125 | 16,350 | 19,575 |
| 30 Aug | 10891.55 | 416.5 | -91.85 | 1,875 | 150 | 3,225 |
| 29 Aug | 10807.85 | 508.35 | -122.10 | 4,125 | 2,925 | 3,150 |
| 28 Aug | 10656.75 | 630.45 | -1053.10 | 450 | 225 | 225 |
| 27 Aug | 10501.60 | 1683.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 10432.55 | 1683.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 10406.45 | 1683.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 9770.65 | 1683.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 9888.15 | 1683.55 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 11200 expiring on 26SEP2024
Delta for 11200 PE is -
Historical price for 11200 PE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 29.8, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 137925
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 25, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 146175
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 40.15, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -6225 which decreased total open position to 148575
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 45.5, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 154800
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 57.5, which was -66.50 lower than the previous day. The implied volatity was -, the open interest changed by 35025 which increased total open position to 156300
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 124, which was -181.05 lower than the previous day. The implied volatity was -, the open interest changed by 110475 which increased total open position to 121875
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 305.05, which was -105.40 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 11400
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 410.45, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 10500
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 421.35, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 10725
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 401.4, which was 72.55 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 10500
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 328.85, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 13200
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 309.85, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 20250
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 303.35, which was -113.15 lower than the previous day. The implied volatity was -, the open interest changed by 16350 which increased total open position to 19575
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 416.5, which was -91.85 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3225
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 508.35, which was -122.10 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 3150
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 630.45, which was -1053.10 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 1683.55, 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 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 1683.55, 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 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 1683.55, 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 19 Aug BAJAJ-AUTO was trading at 9770.65. The strike last trading price was 1683.55, 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 16 Aug BAJAJ-AUTO was trading at 9888.15. The strike last trading price was 1683.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0