BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 11900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10020.00 | 6.25 | -3.65 | 2,05,500 | -11,175 | 2,10,375 | ||||
| 17 Oct | 10119.45 | 9.9 | -166.95 | 7,04,100 | 1,20,900 | 2,21,700 | ||||
| 16 Oct | 11616.95 | 176.85 | 25.85 | 5,89,200 | 18,225 | 1,01,700 | ||||
| 15 Oct | 11521.50 | 151 | -153.55 | 2,84,550 | 25,275 | 83,850 | ||||
| 14 Oct | 11899.30 | 304.55 | 12.65 | 1,62,000 | -2,100 | 58,350 | ||||
| 11 Oct | 11876.95 | 291.9 | -28.10 | 1,79,625 | 16,350 | 60,450 | ||||
| 10 Oct | 11832.00 | 320 | 8.75 | 2,25,675 | 6,000 | 44,250 | ||||
| 9 Oct | 11818.10 | 311.25 | -27.25 | 2,02,500 | 14,100 | 38,175 | ||||
| 8 Oct | 11889.10 | 338.5 | 123.75 | 1,05,075 | 3,525 | 24,225 | ||||
| 7 Oct | 11617.05 | 214.75 | -63.35 | 45,900 | 1,950 | 21,075 | ||||
| 4 Oct | 11774.40 | 278.1 | -59.30 | 87,900 | 1,575 | 18,975 | ||||
| 3 Oct | 11806.45 | 337.4 | -244.50 | 79,725 | 12,075 | 17,400 | ||||
| 1 Oct | 12157.45 | 581.9 | -93.40 | 3,675 | -300 | 5,250 | ||||
|
|
||||||||||
| 30 Sept | 12345.95 | 675.3 | -320.00 | 3,825 | -1,575 | 5,625 | ||||
| 27 Sept | 12666.40 | 995.3 | 113.30 | 375 | -150 | 7,200 | ||||
| 26 Sept | 12621.65 | 882 | 173.60 | 2,325 | 1,050 | 7,125 | ||||
| 25 Sept | 12397.25 | 708.4 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 12443.65 | 708.4 | 25.55 | 1,350 | 0 | 6,075 | ||||
| 23 Sept | 12338.95 | 682.85 | 205.45 | 9,375 | 825 | 6,075 | ||||
| 20 Sept | 11941.70 | 477.4 | 57.35 | 7,875 | 1,500 | 4,650 | ||||
| 19 Sept | 11868.00 | 420.05 | 38.25 | 6,375 | 2,550 | 3,300 | ||||
| 18 Sept | 11764.65 | 381.8 | -58.10 | 1,575 | 75 | 750 | ||||
| 17 Sept | 11950.30 | 439.9 | 69.90 | 1,275 | 450 | 600 | ||||
| 16 Sept | 11688.35 | 370 | 0.00 | 0 | 75 | 0 | ||||
| 13 Sept | 11737.15 | 370 | 11.75 | 75 | 0 | 75 | ||||
| 12 Sept | 11723.50 | 358.25 | 174.10 | 375 | 150 | 150 | ||||
| 11 Sept | 11420.75 | 184.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 10987.75 | 184.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 10847.60 | 184.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10830.10 | 184.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 10855.75 | 184.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 10963.70 | 184.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 11043.65 | 184.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 11126.10 | 184.15 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 11900 expiring on 31OCT2024
Delta for 11900 CE is -
Historical price for 11900 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 6.25, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -11175 which decreased total open position to 210375
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 9.9, which was -166.95 lower than the previous day. The implied volatity was -, the open interest changed by 120900 which increased total open position to 221700
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 176.85, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 101700
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 151, which was -153.55 lower than the previous day. The implied volatity was -, the open interest changed by 25275 which increased total open position to 83850
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 304.55, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 58350
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 291.9, which was -28.10 lower than the previous day. The implied volatity was -, the open interest changed by 16350 which increased total open position to 60450
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 320, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 44250
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 311.25, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 38175
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 338.5, which was 123.75 higher than the previous day. The implied volatity was -, the open interest changed by 3525 which increased total open position to 24225
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 214.75, which was -63.35 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 21075
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 278.1, which was -59.30 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 18975
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 337.4, which was -244.50 lower than the previous day. The implied volatity was -, the open interest changed by 12075 which increased total open position to 17400
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 581.9, which was -93.40 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 5250
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 675.3, which was -320.00 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 5625
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 995.3, which was 113.30 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 7200
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 882, which was 173.60 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 7125
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 708.4, 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 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 708.4, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6075
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 682.85, which was 205.45 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 6075
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 477.4, which was 57.35 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4650
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 420.05, which was 38.25 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 3300
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 381.8, which was -58.10 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 750
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 439.9, which was 69.90 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 600
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 370, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 370, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 358.25, which was 174.10 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 184.15, 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 184.15, 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 184.15, 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 184.15, 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 184.15, 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 184.15, 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 184.15, 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 184.15, 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 11900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10020.00 | 1823 | 66.40 | 750 | 75 | 28,950 |
| 17 Oct | 10119.45 | 1756.6 | 1359.45 | 17,475 | -8,775 | 28,875 |
| 16 Oct | 11616.95 | 397.15 | -62.60 | 9,900 | -1,500 | 37,575 |
| 15 Oct | 11521.50 | 459.75 | 211.85 | 76,800 | -4,125 | 39,075 |
| 14 Oct | 11899.30 | 247.9 | -32.60 | 72,900 | 750 | 42,900 |
| 11 Oct | 11876.95 | 280.5 | -24.45 | 90,450 | 12,450 | 42,375 |
| 10 Oct | 11832.00 | 304.95 | -2.05 | 1,02,300 | 150 | 30,000 |
| 9 Oct | 11818.10 | 307 | 42.00 | 68,400 | 6,300 | 30,150 |
| 8 Oct | 11889.10 | 265 | -129.70 | 27,375 | 3,525 | 24,000 |
| 7 Oct | 11617.05 | 394.7 | 48.10 | 11,550 | -150 | 20,550 |
| 4 Oct | 11774.40 | 346.6 | 30.60 | 64,425 | -7,425 | 20,775 |
| 3 Oct | 11806.45 | 316 | 121.00 | 1,34,625 | 9,075 | 28,200 |
| 1 Oct | 12157.45 | 195 | 42.55 | 74,025 | 4,425 | 19,200 |
| 30 Sept | 12345.95 | 152.45 | 59.20 | 45,825 | -2,625 | 15,450 |
| 27 Sept | 12666.40 | 93.25 | -23.65 | 22,725 | 2,850 | 18,300 |
| 26 Sept | 12621.65 | 116.9 | -43.10 | 18,450 | 2,250 | 15,600 |
| 25 Sept | 12397.25 | 160 | -20.00 | 12,150 | -450 | 13,350 |
| 24 Sept | 12443.65 | 180 | -21.00 | 15,075 | 4,425 | 13,725 |
| 23 Sept | 12338.95 | 201 | -117.00 | 18,450 | 2,625 | 9,300 |
| 20 Sept | 11941.70 | 318 | -35.25 | 7,650 | 2,100 | 6,525 |
| 19 Sept | 11868.00 | 353.25 | -72.00 | 11,025 | 3,675 | 4,500 |
| 18 Sept | 11764.65 | 425.25 | -702.45 | 4,875 | 825 | 825 |
| 17 Sept | 11950.30 | 1127.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 1127.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 1127.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 1127.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11420.75 | 1127.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 10987.75 | 1127.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10847.60 | 1127.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10830.10 | 1127.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 10855.75 | 1127.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 10963.70 | 1127.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11043.65 | 1127.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11126.10 | 1127.7 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 11900 expiring on 31OCT2024
Delta for 11900 PE is -
Historical price for 11900 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 1823, which was 66.40 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 28950
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 1756.6, which was 1359.45 higher than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 28875
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 397.15, which was -62.60 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 37575
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 459.75, which was 211.85 higher than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 39075
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 247.9, which was -32.60 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 42900
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 280.5, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 12450 which increased total open position to 42375
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 304.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 30000
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 307, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 30150
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 265, which was -129.70 lower than the previous day. The implied volatity was -, the open interest changed by 3525 which increased total open position to 24000
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 394.7, which was 48.10 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 20550
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 346.6, which was 30.60 higher than the previous day. The implied volatity was -, the open interest changed by -7425 which decreased total open position to 20775
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 316, which was 121.00 higher than the previous day. The implied volatity was -, the open interest changed by 9075 which increased total open position to 28200
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 195, which was 42.55 higher than the previous day. The implied volatity was -, the open interest changed by 4425 which increased total open position to 19200
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 152.45, which was 59.20 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 15450
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 93.25, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 18300
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 116.9, which was -43.10 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 15600
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 160, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 13350
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 180, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 4425 which increased total open position to 13725
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 201, which was -117.00 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 9300
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 318, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 6525
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 353.25, which was -72.00 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 4500
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 425.25, which was -702.45 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 1127.7, 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 1127.7, 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 1127.7, 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 1127.7, 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 1127.7, 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 1127.7, 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 1127.7, 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 1127.7, 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 1127.7, 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 1127.7, 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 1127.7, 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 1127.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
