BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 11800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10020.00 | 6.75 | -4.00 | 2,79,825 | -51,375 | 2,34,900 | ||||
| 17 Oct | 10119.45 | 10.75 | -205.05 | 11,00,325 | 1,40,325 | 2,84,475 | ||||
| 16 Oct | 11616.95 | 215.8 | 32.20 | 8,20,800 | 20,175 | 1,44,975 | ||||
| 15 Oct | 11521.50 | 183.6 | -173.40 | 3,36,750 | 90,225 | 1,23,975 | ||||
| 14 Oct | 11899.30 | 357 | 13.40 | 25,575 | -1,575 | 33,750 | ||||
| 11 Oct | 11876.95 | 343.6 | -26.40 | 1,25,100 | 300 | 34,875 | ||||
| 10 Oct | 11832.00 | 370 | 12.90 | 74,700 | 825 | 34,950 | ||||
| 9 Oct | 11818.10 | 357.1 | -33.15 | 76,950 | 2,175 | 34,200 | ||||
| 8 Oct | 11889.10 | 390.25 | 130.25 | 2,03,775 | 1,950 | 32,400 | ||||
| 7 Oct | 11617.05 | 260 | -66.95 | 86,100 | -900 | 30,900 | ||||
| 4 Oct | 11774.40 | 326.95 | -67.35 | 1,93,500 | 16,200 | 31,725 | ||||
|
|
||||||||||
| 3 Oct | 11806.45 | 394.3 | -227.90 | 59,400 | 8,775 | 15,150 | ||||
| 1 Oct | 12157.45 | 622.2 | -161.95 | 375 | 75 | 6,375 | ||||
| 30 Sept | 12345.95 | 784.15 | -293.15 | 3,675 | -150 | 6,225 | ||||
| 27 Sept | 12666.40 | 1077.3 | 60.75 | 375 | 150 | 6,375 | ||||
| 26 Sept | 12621.65 | 1016.55 | 206.60 | 2,550 | 1,125 | 6,225 | ||||
| 25 Sept | 12397.25 | 809.95 | 12.95 | 825 | 75 | 5,175 | ||||
| 24 Sept | 12443.65 | 797 | 22.15 | 2,775 | 1,575 | 5,025 | ||||
| 23 Sept | 12338.95 | 774.85 | 249.85 | 2,550 | 150 | 3,450 | ||||
| 20 Sept | 11941.70 | 525 | 36.00 | 1,650 | 300 | 3,225 | ||||
| 19 Sept | 11868.00 | 489 | 59.00 | 7,725 | 450 | 2,850 | ||||
| 18 Sept | 11764.65 | 430 | -70.00 | 4,350 | 1,200 | 2,325 | ||||
| 17 Sept | 11950.30 | 500 | 105.00 | 1,500 | 750 | 1,200 | ||||
| 16 Sept | 11688.35 | 395 | -27.75 | 375 | 150 | 450 | ||||
| 13 Sept | 11737.15 | 422.75 | 380.00 | 375 | 225 | 225 | ||||
| 12 Sept | 11723.50 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 11420.75 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 10987.75 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 10847.60 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10830.10 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 10855.75 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 10963.70 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 11043.65 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 11126.10 | 42.75 | 42.75 | 0 | 0 | 0 | ||||
| 29 Aug | 10807.85 | 0 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 11800 expiring on 31OCT2024
Delta for 11800 CE is -
Historical price for 11800 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 6.75, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -51375 which decreased total open position to 234900
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 10.75, which was -205.05 lower than the previous day. The implied volatity was -, the open interest changed by 140325 which increased total open position to 284475
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 215.8, which was 32.20 higher than the previous day. The implied volatity was -, the open interest changed by 20175 which increased total open position to 144975
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 183.6, which was -173.40 lower than the previous day. The implied volatity was -, the open interest changed by 90225 which increased total open position to 123975
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 357, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 33750
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 343.6, which was -26.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 34875
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 370, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 34950
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 357.1, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 34200
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 390.25, which was 130.25 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 32400
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 260, which was -66.95 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 30900
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 326.95, which was -67.35 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 31725
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 394.3, which was -227.90 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 15150
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 622.2, which was -161.95 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 6375
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 784.15, which was -293.15 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 6225
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 1077.3, which was 60.75 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 6375
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 1016.55, which was 206.60 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 6225
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 809.95, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 5175
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 797, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 5025
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 774.85, which was 249.85 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3450
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 525, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3225
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 489, which was 59.00 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2850
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 430, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2325
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 500, which was 105.00 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1200
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 395, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 450
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 422.75, which was 380.00 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, which was 42.75 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BAJAJ-AUTO 11800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10020.00 | 1711 | 36.00 | 1,800 | -975 | 30,675 |
| 17 Oct | 10119.45 | 1675 | 1356.40 | 17,025 | -8,550 | 31,725 |
| 16 Oct | 11616.95 | 318.6 | -65.95 | 53,100 | -9,075 | 40,875 |
| 15 Oct | 11521.50 | 384.55 | 186.45 | 2,32,200 | -675 | 49,875 |
| 14 Oct | 11899.30 | 198.1 | -32.95 | 45,525 | 3,300 | 51,150 |
| 11 Oct | 11876.95 | 231.05 | -21.00 | 1,45,800 | 8,325 | 48,075 |
| 10 Oct | 11832.00 | 252.05 | -10.80 | 1,09,575 | 2,700 | 39,825 |
| 9 Oct | 11818.10 | 262.85 | 39.40 | 1,02,375 | 2,175 | 37,125 |
| 8 Oct | 11889.10 | 223.45 | -115.10 | 1,32,225 | -4,125 | 35,175 |
| 7 Oct | 11617.05 | 338.55 | 42.60 | 87,825 | -3,750 | 39,450 |
| 4 Oct | 11774.40 | 295.95 | 25.80 | 1,61,700 | 300 | 42,825 |
| 3 Oct | 11806.45 | 270.15 | 110.65 | 1,85,100 | 11,850 | 41,850 |
| 1 Oct | 12157.45 | 159.5 | 29.50 | 85,575 | -2,325 | 30,000 |
| 30 Sept | 12345.95 | 130 | 51.50 | 56,025 | -4,575 | 32,625 |
| 27 Sept | 12666.40 | 78.5 | -21.45 | 66,075 | 12,225 | 37,125 |
| 26 Sept | 12621.65 | 99.95 | -38.05 | 30,750 | 8,400 | 25,050 |
| 25 Sept | 12397.25 | 138 | -18.80 | 13,275 | -300 | 16,575 |
| 24 Sept | 12443.65 | 156.8 | -13.25 | 21,450 | 4,275 | 16,875 |
| 23 Sept | 12338.95 | 170.05 | -113.90 | 25,725 | 9,225 | 12,525 |
| 20 Sept | 11941.70 | 283.95 | -38.05 | 3,000 | 1,050 | 3,225 |
| 19 Sept | 11868.00 | 322 | -52.80 | 5,325 | 450 | 2,175 |
| 18 Sept | 11764.65 | 374.8 | 52.20 | 3,975 | 150 | 1,725 |
| 17 Sept | 11950.30 | 322.6 | -79.90 | 2,550 | 1,500 | 1,575 |
| 16 Sept | 11688.35 | 402.5 | -1933.25 | 300 | 150 | 150 |
| 13 Sept | 11737.15 | 2335.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 2335.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11420.75 | 2335.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 10987.75 | 2335.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10847.60 | 2335.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10830.10 | 2335.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 10855.75 | 2335.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 10963.70 | 2335.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11043.65 | 2335.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11126.10 | 2335.75 | 2335.75 | 0 | 0 | 0 |
| 29 Aug | 10807.85 | 0 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 11800 expiring on 31OCT2024
Delta for 11800 PE is -
Historical price for 11800 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 1711, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 30675
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 1675, which was 1356.40 higher than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 31725
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 318.6, which was -65.95 lower than the previous day. The implied volatity was -, the open interest changed by -9075 which decreased total open position to 40875
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 384.55, which was 186.45 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 49875
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 198.1, which was -32.95 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 51150
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 231.05, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 8325 which increased total open position to 48075
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 252.05, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 39825
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 262.85, which was 39.40 higher than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 37125
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 223.45, which was -115.10 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 35175
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 338.55, which was 42.60 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 39450
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 295.95, which was 25.80 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 42825
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 270.15, which was 110.65 higher than the previous day. The implied volatity was -, the open interest changed by 11850 which increased total open position to 41850
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 159.5, which was 29.50 higher than the previous day. The implied volatity was -, the open interest changed by -2325 which decreased total open position to 30000
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 130, which was 51.50 higher than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 32625
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 78.5, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 12225 which increased total open position to 37125
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 99.95, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 25050
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 138, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 16575
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 156.8, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 16875
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 170.05, which was -113.90 lower than the previous day. The implied volatity was -, the open interest changed by 9225 which increased total open position to 12525
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 283.95, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 3225
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 322, which was -52.80 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2175
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 374.8, which was 52.20 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1725
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 322.6, which was -79.90 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1575
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 402.5, which was -1933.25 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, which was 2335.75 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
