BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Sep 2024 04:11 PM IST
| BAJAJ-AUTO 11600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 11764.65 | 282.6 | -103.40 | 37,575 | -5,775 | 49,725 | ||||
| 17 Sept | 11950.30 | 386 | 133.00 | 1,44,600 | -17,400 | 55,725 | ||||
| 16 Sept | 11688.35 | 253 | -51.75 | 1,18,575 | -4,575 | 73,800 | ||||
| 13 Sept | 11737.15 | 304.75 | 32.10 | 1,67,400 | -21,150 | 78,225 | ||||
| 12 Sept | 11723.50 | 272.65 | 123.35 | 16,56,075 | 14,400 | 99,750 | ||||
| 11 Sept | 11420.75 | 149.3 | 99.30 | 9,48,150 | 37,125 | 86,100 | ||||
| 10 Sept | 10987.75 | 50 | 13.10 | 58,875 | -3,975 | 49,200 | ||||
| 9 Sept | 10847.60 | 36.9 | -9.10 | 41,400 | -1,875 | 54,000 | ||||
| 6 Sept | 10830.10 | 46 | -1.95 | 29,550 | 1,350 | 55,875 | ||||
| 5 Sept | 10855.75 | 47.95 | -24.20 | 55,650 | 5,775 | 54,525 | ||||
| 4 Sept | 10963.70 | 72.15 | -21.80 | 38,625 | -6,975 | 48,825 | ||||
| 3 Sept | 11043.65 | 93.95 | -15.55 | 53,550 | -3,825 | 55,875 | ||||
| 2 Sept | 11126.10 | 109.5 | 32.70 | 2,66,100 | 20,100 | 60,450 | ||||
| 30 Aug | 10891.55 | 76.8 | 7.30 | 85,125 | 8,400 | 40,350 | ||||
|
|
||||||||||
| 29 Aug | 10807.85 | 69.5 | 19.40 | 63,750 | 17,250 | 31,875 | ||||
| 28 Aug | 10656.75 | 50.1 | 11.35 | 17,850 | 2,850 | 14,550 | ||||
| 27 Aug | 10501.60 | 38.75 | 2.15 | 14,400 | 975 | 11,700 | ||||
| 26 Aug | 10432.55 | 36.6 | -2.65 | 16,425 | 3,225 | 10,725 | ||||
| 23 Aug | 10406.45 | 39.25 | 14,175 | 7,350 | 7,350 | |||||
For Bajaj Auto Limited - strike price 11600 expiring on 26SEP2024
Delta for 11600 CE is -
Historical price for 11600 CE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 282.6, which was -103.40 lower than the previous day. The implied volatity was -, the open interest changed by -5775 which decreased total open position to 49725
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 386, which was 133.00 higher than the previous day. The implied volatity was -, the open interest changed by -17400 which decreased total open position to 55725
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 253, which was -51.75 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 73800
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 304.75, which was 32.10 higher than the previous day. The implied volatity was -, the open interest changed by -21150 which decreased total open position to 78225
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 272.65, which was 123.35 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 99750
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 149.3, which was 99.30 higher than the previous day. The implied volatity was -, the open interest changed by 37125 which increased total open position to 86100
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 50, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by -3975 which decreased total open position to 49200
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 36.9, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 54000
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 46, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 55875
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 47.95, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 54525
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 72.15, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by -6975 which decreased total open position to 48825
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 93.95, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 55875
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 109.5, which was 32.70 higher than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 60450
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 76.8, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 40350
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 69.5, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 31875
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 50.1, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 14550
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 38.75, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 11700
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 36.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 10725
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 39.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 7350
| BAJAJ-AUTO 11600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 11764.65 | 102.95 | 31.90 | 3,12,075 | -38,100 | 74,775 |
| 17 Sept | 11950.30 | 71.05 | -56.00 | 3,70,425 | 29,025 | 1,13,700 |
| 16 Sept | 11688.35 | 127.05 | -3.00 | 2,55,900 | -7,200 | 84,600 |
| 13 Sept | 11737.15 | 130.05 | -28.60 | 4,71,750 | 1,350 | 91,950 |
| 12 Sept | 11723.50 | 158.65 | -169.85 | 9,72,150 | 88,500 | 91,350 |
| 11 Sept | 11420.75 | 328.5 | -311.50 | 5,925 | 2,625 | 2,775 |
| 10 Sept | 10987.75 | 640 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10847.60 | 640 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10830.10 | 640 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 10855.75 | 640 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 10963.70 | 640 | 70.00 | 150 | 0 | 150 |
| 3 Sept | 11043.65 | 570 | 0.00 | 0 | 150 | 0 |
| 2 Sept | 11126.10 | 570 | -1466.60 | 150 | 0 | 0 |
| 30 Aug | 10891.55 | 2036.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 10807.85 | 2036.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 10656.75 | 2036.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 10501.60 | 2036.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 10432.55 | 2036.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 10406.45 | 2036.6 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 11600 expiring on 26SEP2024
Delta for 11600 PE is -
Historical price for 11600 PE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 102.95, which was 31.90 higher than the previous day. The implied volatity was -, the open interest changed by -38100 which decreased total open position to 74775
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 71.05, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by 29025 which increased total open position to 113700
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 127.05, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 84600
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 130.05, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 91950
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 158.65, which was -169.85 lower than the previous day. The implied volatity was -, the open interest changed by 88500 which increased total open position to 91350
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 328.5, which was -311.50 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2775
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 640, 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 640, 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 640, 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 640, 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 640, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 570, 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 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 570, which was -1466.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 2036.6, 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 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 2036.6, 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 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 2036.6, 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 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 2036.6, 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 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 2036.6, 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 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 2036.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0