BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 01:51 PM IST
| BAJAJ-AUTO 11600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10027.25 | 7.7 | -5.75 | 2,74,800 | 5,550 | 2,85,900 | ||||
| 17 Oct | 10119.45 | 13.45 | -297.55 | 11,94,825 | 2,01,150 | 2,78,175 | ||||
| 16 Oct | 11616.95 | 311 | 44.05 | 9,36,825 | 28,350 | 77,775 | ||||
| 15 Oct | 11521.50 | 266.95 | -245.55 | 2,62,875 | 41,025 | 48,975 | ||||
| 14 Oct | 11899.30 | 512.5 | 40.50 | 1,575 | -225 | 8,025 | ||||
| 11 Oct | 11876.95 | 472 | -26.00 | 3,600 | 900 | 8,175 | ||||
| 10 Oct | 11832.00 | 498 | 25.90 | 3,750 | -225 | 7,350 | ||||
| 9 Oct | 11818.10 | 472.1 | -49.90 | 6,525 | 0 | 7,575 | ||||
| 8 Oct | 11889.10 | 522 | 169.35 | 62,475 | 225 | 7,875 | ||||
| 7 Oct | 11617.05 | 352.65 | -87.25 | 20,700 | 5,925 | 7,575 | ||||
| 4 Oct | 11774.40 | 439.9 | -106.20 | 6,225 | 0 | 1,500 | ||||
| 3 Oct | 11806.45 | 546.1 | -258.70 | 5,100 | -450 | 1,500 | ||||
| 1 Oct | 12157.45 | 804.8 | -125.15 | 450 | -225 | 1,875 | ||||
| 30 Sept | 12345.95 | 929.95 | -292.05 | 675 | 225 | 2,025 | ||||
|
|
||||||||||
| 27 Sept | 12666.40 | 1222 | 130.40 | 375 | 0 | 1,950 | ||||
| 26 Sept | 12621.65 | 1091.6 | 119.50 | 1,650 | 600 | 1,725 | ||||
| 25 Sept | 12397.25 | 972.1 | -1.35 | 750 | 150 | 1,125 | ||||
| 24 Sept | 12443.65 | 973.45 | 136.95 | 300 | 75 | 900 | ||||
| 23 Sept | 12338.95 | 836.5 | 255.50 | 150 | 75 | 825 | ||||
| 20 Sept | 11941.70 | 581 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 11868.00 | 581 | 0.00 | 0 | -150 | 0 | ||||
| 18 Sept | 11764.65 | 581 | -36.75 | 300 | -225 | 675 | ||||
| 17 Sept | 11950.30 | 617.75 | 138.05 | 600 | 225 | 825 | ||||
| 16 Sept | 11688.35 | 479.7 | -49.05 | 975 | -75 | 450 | ||||
| 13 Sept | 11737.15 | 528.75 | 25.30 | 225 | 0 | 600 | ||||
| 12 Sept | 11723.50 | 503.45 | 448.30 | 1,725 | 450 | 450 | ||||
| 11 Sept | 11420.75 | 55.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 10987.75 | 55.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 10847.60 | 55.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10830.10 | 55.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 10855.75 | 55.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 10963.70 | 55.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 11043.65 | 55.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 11126.10 | 55.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 10807.85 | 55.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 10656.75 | 55.15 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 11600 expiring on 31OCT2024
Delta for 11600 CE is -
Historical price for 11600 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10027.25. The strike last trading price was 7.7, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 285900
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 13.45, which was -297.55 lower than the previous day. The implied volatity was -, the open interest changed by 201150 which increased total open position to 278175
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 311, which was 44.05 higher than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 77775
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 266.95, which was -245.55 lower than the previous day. The implied volatity was -, the open interest changed by 41025 which increased total open position to 48975
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 512.5, which was 40.50 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 8025
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 472, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 8175
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 498, which was 25.90 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 7350
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 472.1, which was -49.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7575
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 522, which was 169.35 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 7875
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 352.65, which was -87.25 lower than the previous day. The implied volatity was -, the open interest changed by 5925 which increased total open position to 7575
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 439.9, which was -106.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 546.1, which was -258.70 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 1500
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 804.8, which was -125.15 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 1875
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 929.95, which was -292.05 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 2025
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 1222, which was 130.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 1091.6, which was 119.50 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1725
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 972.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1125
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 973.45, which was 136.95 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 900
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 836.5, which was 255.50 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 825
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 581, 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 581, 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 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 581, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 675
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 617.75, which was 138.05 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 825
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 479.7, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 450
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 528.75, which was 25.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 503.45, which was 448.30 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 55.15, 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 11600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10027.25 | 1510 | 15.00 | 3,450 | -2,775 | 51,675 |
| 17 Oct | 10119.45 | 1495 | 1277.05 | 1,35,225 | -27,225 | 61,950 |
| 16 Oct | 11616.95 | 217.95 | -53.05 | 3,63,900 | 34,425 | 86,400 |
| 15 Oct | 11521.50 | 271 | 144.85 | 4,57,875 | 9,825 | 52,275 |
| 14 Oct | 11899.30 | 126.15 | -32.05 | 18,225 | 3,375 | 42,450 |
| 11 Oct | 11876.95 | 158.2 | -10.70 | 61,050 | 3,450 | 38,925 |
| 10 Oct | 11832.00 | 168.9 | -8.50 | 42,525 | 600 | 35,625 |
| 9 Oct | 11818.10 | 177.4 | 25.65 | 36,375 | -1,650 | 34,950 |
| 8 Oct | 11889.10 | 151.75 | -95.20 | 98,325 | 7,200 | 36,750 |
| 7 Oct | 11617.05 | 246.95 | 40.85 | 88,200 | -150 | 29,700 |
| 4 Oct | 11774.40 | 206.1 | 14.10 | 99,525 | 2,175 | 30,225 |
| 3 Oct | 11806.45 | 192 | 78.40 | 39,750 | 1,725 | 27,750 |
| 1 Oct | 12157.45 | 113.6 | 23.60 | 43,650 | 2,775 | 26,025 |
| 30 Sept | 12345.95 | 90 | 33.00 | 37,425 | -225 | 23,175 |
| 27 Sept | 12666.40 | 57 | -11.25 | 17,850 | 1,275 | 23,700 |
| 26 Sept | 12621.65 | 68.25 | -31.75 | 39,750 | 20,700 | 22,425 |
| 25 Sept | 12397.25 | 100 | -11.85 | 2,550 | 525 | 1,575 |
| 24 Sept | 12443.65 | 111.85 | -2040.20 | 1,950 | 750 | 750 |
| 23 Sept | 12338.95 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 11941.70 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11868.00 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 11764.65 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 11950.30 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11420.75 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 10987.75 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10847.60 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10830.10 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 10855.75 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 10963.70 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11043.65 | 2152.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11126.10 | 2152.05 | 2152.05 | 0 | 0 | 0 |
| 29 Aug | 10807.85 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 10656.75 | 0 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 11600 expiring on 31OCT2024
Delta for 11600 PE is -
Historical price for 11600 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10027.25. The strike last trading price was 1510, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -2775 which decreased total open position to 51675
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 1495, which was 1277.05 higher than the previous day. The implied volatity was -, the open interest changed by -27225 which decreased total open position to 61950
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 217.95, which was -53.05 lower than the previous day. The implied volatity was -, the open interest changed by 34425 which increased total open position to 86400
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 271, which was 144.85 higher than the previous day. The implied volatity was -, the open interest changed by 9825 which increased total open position to 52275
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 126.15, which was -32.05 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 42450
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 158.2, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 38925
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 168.9, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 35625
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 177.4, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 34950
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 151.75, which was -95.20 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 36750
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 246.95, which was 40.85 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 29700
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 206.1, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 30225
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 192, which was 78.40 higher than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 27750
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 113.6, which was 23.60 higher than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 26025
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 90, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 23175
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 57, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 23700
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 68.25, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 22425
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 100, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 1575
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 111.85, which was -2040.20 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 2152.05, 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 2152.05, 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 2152.05, 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 2152.05, 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 2152.05, 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 2152.05, 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 2152.05, 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 2152.05, 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 2152.05, 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 2152.05, 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 2152.05, 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 2152.05, 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 2152.05, 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 2152.05, 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 2152.05, 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 2152.05, which was 2152.05 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
