`
[--[65.84.65.76]--]
BAJAJ-AUTO
Bajaj Auto Limited

9505 -40.70 (-0.43%)

Back to Option Chain


Historical option data for BAJAJ-AUTO

21 Nov 2024 04:11 PM IST
BAJAJ-AUTO 28NOV2024 11200 CE
Delta: 0.01
Vega: 0.34
Theta: -1.24
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 9505.00 2.1 -0.65 49.28 270 -45 540
20 Nov 9545.70 2.75 0.00 44.79 492 -22 591
19 Nov 9545.70 2.75 -0.95 44.79 492 -16 591
18 Nov 9516.50 3.7 -1.75 44.05 483 -24 607
14 Nov 9482.95 5.45 -1.25 39.35 293 0 633
13 Nov 9452.15 6.7 -2.35 39.97 781 -138 633
12 Nov 9678.70 9.05 -2.60 35.91 552 30 773
11 Nov 9919.35 11.65 -3.45 31.28 787 -59 744
8 Nov 9910.40 15.1 -3.30 30.33 675 27 808
7 Nov 9856.65 18.4 -9.00 31.87 899 123 781
6 Nov 10020.50 27.4 -0.70 30.10 1,151 -10 658
5 Nov 9874.85 28.1 8.45 33.44 1,303 138 669
4 Nov 9525.55 19.65 -21.30 36.42 847 166 540
1 Nov 9875.95 40.95 -5.55 33.07 49 16 375
31 Oct 9836.30 46.5 -4.65 - 344 46 359
30 Oct 9940.65 51.15 1.50 - 233 44 315
29 Oct 9850.85 49.65 -9.15 - 411 -67 272
28 Oct 10011.25 58.8 -28.20 - 398 75 337
25 Oct 10206.10 87 -12.80 - 269 12 262
24 Oct 10302.50 99.8 -50.30 - 313 76 249
23 Oct 10586.75 150.1 29.45 - 419 0 171
22 Oct 10368.35 120.65 -11.35 - 183 7 171
21 Oct 10500.50 132 60.85 - 383 -22 162
18 Oct 10063.95 71.15 -18.85 - 244 119 184
17 Oct 10119.45 90 -430.65 - 126 64 64
16 Oct 11616.95 520.65 0.00 - 0 0 0
15 Oct 11521.50 520.65 0.00 - 0 0 0
14 Oct 11899.30 520.65 0.00 - 0 0 0
9 Oct 11818.10 520.65 0.00 - 0 0 0
12 Sept 11723.50 520.65 0.00 - 0 0 0
11 Sept 11420.75 520.65 0.00 - 0 0 0
10 Sept 10987.75 520.65 520.65 - 0 0 0
9 Sept 10847.60 0 0.00 - 0 0 0
6 Sept 10830.10 0 0.00 - 0 0 0
5 Sept 10855.75 0 0.00 - 0 0 0
4 Sept 10963.70 0 0.00 - 0 0 0
3 Sept 11043.65 0 0.00 - 0 0 0
2 Sept 11126.10 0 - 0 0 0


For Bajaj Auto Limited - strike price 11200 expiring on 28NOV2024

Delta for 11200 CE is 0.01

Historical price for 11200 CE is as follows

On 21 Nov BAJAJ-AUTO was trading at 9505.00. The strike last trading price was 2.1, which was -0.65 lower than the previous day. The implied volatity was 49.28, the open interest changed by -45 which decreased total open position to 540


On 20 Nov BAJAJ-AUTO was trading at 9545.70. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was 44.79, the open interest changed by -22 which decreased total open position to 591


On 19 Nov BAJAJ-AUTO was trading at 9545.70. The strike last trading price was 2.75, which was -0.95 lower than the previous day. The implied volatity was 44.79, the open interest changed by -16 which decreased total open position to 591


On 18 Nov BAJAJ-AUTO was trading at 9516.50. The strike last trading price was 3.7, which was -1.75 lower than the previous day. The implied volatity was 44.05, the open interest changed by -24 which decreased total open position to 607


On 14 Nov BAJAJ-AUTO was trading at 9482.95. The strike last trading price was 5.45, which was -1.25 lower than the previous day. The implied volatity was 39.35, the open interest changed by 0 which decreased total open position to 633


On 13 Nov BAJAJ-AUTO was trading at 9452.15. The strike last trading price was 6.7, which was -2.35 lower than the previous day. The implied volatity was 39.97, the open interest changed by -138 which decreased total open position to 633


On 12 Nov BAJAJ-AUTO was trading at 9678.70. The strike last trading price was 9.05, which was -2.60 lower than the previous day. The implied volatity was 35.91, the open interest changed by 30 which increased total open position to 773


On 11 Nov BAJAJ-AUTO was trading at 9919.35. The strike last trading price was 11.65, which was -3.45 lower than the previous day. The implied volatity was 31.28, the open interest changed by -59 which decreased total open position to 744


On 8 Nov BAJAJ-AUTO was trading at 9910.40. The strike last trading price was 15.1, which was -3.30 lower than the previous day. The implied volatity was 30.33, the open interest changed by 27 which increased total open position to 808


On 7 Nov BAJAJ-AUTO was trading at 9856.65. The strike last trading price was 18.4, which was -9.00 lower than the previous day. The implied volatity was 31.87, the open interest changed by 123 which increased total open position to 781


On 6 Nov BAJAJ-AUTO was trading at 10020.50. The strike last trading price was 27.4, which was -0.70 lower than the previous day. The implied volatity was 30.10, the open interest changed by -10 which decreased total open position to 658


On 5 Nov BAJAJ-AUTO was trading at 9874.85. The strike last trading price was 28.1, which was 8.45 higher than the previous day. The implied volatity was 33.44, the open interest changed by 138 which increased total open position to 669


On 4 Nov BAJAJ-AUTO was trading at 9525.55. The strike last trading price was 19.65, which was -21.30 lower than the previous day. The implied volatity was 36.42, the open interest changed by 166 which increased total open position to 540


On 1 Nov BAJAJ-AUTO was trading at 9875.95. The strike last trading price was 40.95, which was -5.55 lower than the previous day. The implied volatity was 33.07, the open interest changed by 16 which increased total open position to 375


On 31 Oct BAJAJ-AUTO was trading at 9836.30. The strike last trading price was 46.5, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BAJAJ-AUTO was trading at 9940.65. The strike last trading price was 51.15, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BAJAJ-AUTO was trading at 9850.85. The strike last trading price was 49.65, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BAJAJ-AUTO was trading at 10011.25. The strike last trading price was 58.8, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BAJAJ-AUTO was trading at 10206.10. The strike last trading price was 87, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BAJAJ-AUTO was trading at 10302.50. The strike last trading price was 99.8, which was -50.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BAJAJ-AUTO was trading at 10586.75. The strike last trading price was 150.1, which was 29.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BAJAJ-AUTO was trading at 10368.35. The strike last trading price was 120.65, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BAJAJ-AUTO was trading at 10500.50. The strike last trading price was 132, which was 60.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BAJAJ-AUTO was trading at 10063.95. The strike last trading price was 71.15, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 90, which was -430.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 520.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 520.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 520.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 520.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 520.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 520.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 520.65, which was 520.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept BAJAJ-AUTO was trading at 10847.60. 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 which decreased total open position to


On 6 Sept BAJAJ-AUTO was trading at 10830.10. 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 which decreased total open position to


On 5 Sept BAJAJ-AUTO was trading at 10855.75. 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 which decreased total open position to


On 4 Sept BAJAJ-AUTO was trading at 10963.70. 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 which decreased total open position to


On 3 Sept BAJAJ-AUTO was trading at 11043.65. 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 which decreased total open position to


On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BAJAJ-AUTO 28NOV2024 11200 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 9505.00 1517.9 0.00 0.00 0 0 0
20 Nov 9545.70 1517.9 0.00 - 1 0 6
19 Nov 9545.70 1517.9 -151.35 - 1 0 6
18 Nov 9516.50 1669.25 0.00 0.00 0 0 0
14 Nov 9482.95 1669.25 370.25 48.31 3 0 6
13 Nov 9452.15 1299 0.00 0.00 0 0 0
12 Nov 9678.70 1299 0.00 0.00 0 0 0
11 Nov 9919.35 1299 0.00 0.00 0 0 0
8 Nov 9910.40 1299 0.00 0.00 0 0 0
7 Nov 9856.65 1299 0.00 0.00 0 0 0
6 Nov 10020.50 1299 0.00 0.00 0 0 0
5 Nov 9874.85 1299 0.00 0.00 0 0 0
4 Nov 9525.55 1299 0.00 0.00 0 0 0
1 Nov 9875.95 1299 0.00 0.00 0 4 0
31 Oct 9836.30 1299 64.00 - 4 3 5
30 Oct 9940.65 1235 523.65 - 2 0 0
29 Oct 9850.85 711.35 0.00 - 0 0 0
28 Oct 10011.25 711.35 0.00 - 0 0 0
25 Oct 10206.10 711.35 0.00 - 0 0 0
24 Oct 10302.50 711.35 0.00 - 0 0 0
23 Oct 10586.75 711.35 0.00 - 0 0 0
22 Oct 10368.35 711.35 0.00 - 0 0 0
21 Oct 10500.50 711.35 0.00 - 0 0 0
18 Oct 10063.95 711.35 0.00 - 0 0 0
17 Oct 10119.45 711.35 0.00 - 0 0 0
16 Oct 11616.95 711.35 0.00 - 0 0 0
15 Oct 11521.50 711.35 0.00 - 0 0 0
14 Oct 11899.30 711.35 0.00 - 0 0 0
9 Oct 11818.10 711.35 711.35 - 0 0 0
12 Sept 11723.50 0 0.00 - 0 0 0
11 Sept 11420.75 0 0.00 - 0 0 0
10 Sept 10987.75 0 0.00 - 0 0 0
9 Sept 10847.60 0 0.00 - 0 0 0
6 Sept 10830.10 0 0.00 - 0 0 0
5 Sept 10855.75 0 0.00 - 0 0 0
4 Sept 10963.70 0 0.00 - 0 0 0
3 Sept 11043.65 0 0.00 - 0 0 0
2 Sept 11126.10 0 - 0 0 0


For Bajaj Auto Limited - strike price 11200 expiring on 28NOV2024

Delta for 11200 PE is 0.00

Historical price for 11200 PE is as follows

On 21 Nov BAJAJ-AUTO was trading at 9505.00. The strike last trading price was 1517.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Nov BAJAJ-AUTO was trading at 9545.70. The strike last trading price was 1517.9, 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 6


On 19 Nov BAJAJ-AUTO was trading at 9545.70. The strike last trading price was 1517.9, which was -151.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6


On 18 Nov BAJAJ-AUTO was trading at 9516.50. The strike last trading price was 1669.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 14 Nov BAJAJ-AUTO was trading at 9482.95. The strike last trading price was 1669.25, which was 370.25 higher than the previous day. The implied volatity was 48.31, the open interest changed by 0 which decreased total open position to 6


On 13 Nov BAJAJ-AUTO was trading at 9452.15. The strike last trading price was 1299, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Nov BAJAJ-AUTO was trading at 9678.70. The strike last trading price was 1299, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Nov BAJAJ-AUTO was trading at 9919.35. The strike last trading price was 1299, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov BAJAJ-AUTO was trading at 9910.40. The strike last trading price was 1299, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Nov BAJAJ-AUTO was trading at 9856.65. The strike last trading price was 1299, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Nov BAJAJ-AUTO was trading at 10020.50. The strike last trading price was 1299, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Nov BAJAJ-AUTO was trading at 9874.85. The strike last trading price was 1299, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Nov BAJAJ-AUTO was trading at 9525.55. The strike last trading price was 1299, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Nov BAJAJ-AUTO was trading at 9875.95. The strike last trading price was 1299, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 31 Oct BAJAJ-AUTO was trading at 9836.30. The strike last trading price was 1299, which was 64.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BAJAJ-AUTO was trading at 9940.65. The strike last trading price was 1235, which was 523.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BAJAJ-AUTO was trading at 9850.85. The strike last trading price was 711.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BAJAJ-AUTO was trading at 10011.25. The strike last trading price was 711.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BAJAJ-AUTO was trading at 10206.10. The strike last trading price was 711.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BAJAJ-AUTO was trading at 10302.50. The strike last trading price was 711.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BAJAJ-AUTO was trading at 10586.75. The strike last trading price was 711.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BAJAJ-AUTO was trading at 10368.35. The strike last trading price was 711.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BAJAJ-AUTO was trading at 10500.50. The strike last trading price was 711.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BAJAJ-AUTO was trading at 10063.95. The strike last trading price was 711.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 711.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 711.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 711.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 711.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 711.35, which was 711.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept BAJAJ-AUTO was trading at 11723.50. 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 which decreased total open position to


On 11 Sept BAJAJ-AUTO was trading at 11420.75. 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 which decreased total open position to


On 10 Sept BAJAJ-AUTO was trading at 10987.75. 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 which decreased total open position to


On 9 Sept BAJAJ-AUTO was trading at 10847.60. 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 which decreased total open position to


On 6 Sept BAJAJ-AUTO was trading at 10830.10. 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 which decreased total open position to


On 5 Sept BAJAJ-AUTO was trading at 10855.75. 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 which decreased total open position to


On 4 Sept BAJAJ-AUTO was trading at 10963.70. 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 which decreased total open position to


On 3 Sept BAJAJ-AUTO was trading at 11043.65. 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 which decreased total open position to


On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to