BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 12000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10020.00 | 5.85 | -2.90 | 6,02,325 | -24,000 | 9,15,150 | ||||
| 17 Oct | 10119.45 | 8.75 | -136.25 | 35,22,150 | 5,31,900 | 9,37,650 | ||||
| 16 Oct | 11616.95 | 145 | 22.00 | 17,12,925 | 80,850 | 4,03,800 | ||||
| 15 Oct | 11521.50 | 123 | -133.10 | 8,66,700 | 1,53,075 | 3,22,200 | ||||
| 14 Oct | 11899.30 | 256.1 | 7.10 | 2,87,100 | 19,875 | 1,69,575 | ||||
| 11 Oct | 11876.95 | 249 | -25.45 | 2,42,700 | -11,775 | 1,51,500 | ||||
| 10 Oct | 11832.00 | 274.45 | 8.45 | 5,08,200 | 24,375 | 1,64,775 | ||||
| 9 Oct | 11818.10 | 266 | -23.00 | 4,09,200 | 14,175 | 1,40,325 | ||||
| 8 Oct | 11889.10 | 289 | 107.25 | 3,48,225 | -2,550 | 1,26,075 | ||||
| 7 Oct | 11617.05 | 181.75 | -58.25 | 2,13,300 | 12,075 | 1,30,275 | ||||
|
|
||||||||||
| 4 Oct | 11774.40 | 240 | -50.10 | 2,40,600 | 10,725 | 1,18,650 | ||||
| 3 Oct | 11806.45 | 290.1 | -221.05 | 3,04,650 | 36,750 | 1,07,475 | ||||
| 1 Oct | 12157.45 | 511.15 | -130.15 | 75,225 | -2,925 | 71,325 | ||||
| 30 Sept | 12345.95 | 641.3 | -253.50 | 50,700 | -8,475 | 74,100 | ||||
| 27 Sept | 12666.40 | 894.8 | 80.50 | 24,450 | -4,500 | 82,650 | ||||
| 26 Sept | 12621.65 | 814.3 | 145.30 | 26,175 | 75 | 87,450 | ||||
| 25 Sept | 12397.25 | 669 | -25.00 | 16,425 | -975 | 87,375 | ||||
| 24 Sept | 12443.65 | 694 | 54.15 | 36,000 | 10,725 | 88,200 | ||||
| 23 Sept | 12338.95 | 639.85 | 229.85 | 1,68,000 | 15,075 | 77,475 | ||||
| 20 Sept | 11941.70 | 410 | 22.00 | 1,02,225 | 9,600 | 62,325 | ||||
| 19 Sept | 11868.00 | 388 | 61.00 | 71,625 | 14,475 | 52,800 | ||||
| 18 Sept | 11764.65 | 327 | -62.00 | 45,075 | 5,775 | 38,325 | ||||
| 17 Sept | 11950.30 | 389 | 93.20 | 53,100 | 9,900 | 32,325 | ||||
| 16 Sept | 11688.35 | 295.8 | -39.75 | 15,825 | 5,250 | 22,350 | ||||
| 13 Sept | 11737.15 | 335.55 | 25.55 | 12,375 | 150 | 16,800 | ||||
| 12 Sept | 11723.50 | 310 | 89.50 | 26,175 | 8,625 | 16,650 | ||||
| 11 Sept | 11420.75 | 220.5 | 108.00 | 11,175 | 4,950 | 7,650 | ||||
| 10 Sept | 10987.75 | 112.5 | 22.50 | 1,500 | 825 | 2,550 | ||||
| 9 Sept | 10847.60 | 90 | -36.00 | 1,125 | 900 | 1,650 | ||||
| 6 Sept | 10830.10 | 126 | -14.00 | 150 | 75 | 675 | ||||
| 5 Sept | 10855.75 | 140 | -1.00 | 75 | 0 | 600 | ||||
| 4 Sept | 10963.70 | 141 | -39.00 | 300 | 150 | 525 | ||||
| 3 Sept | 11043.65 | 180 | 5.00 | 150 | 75 | 300 | ||||
| 2 Sept | 11126.10 | 175 | 225 | 150 | 150 | |||||
For Bajaj Auto Limited - strike price 12000 expiring on 31OCT2024
Delta for 12000 CE is -
Historical price for 12000 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 5.85, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 915150
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 8.75, which was -136.25 lower than the previous day. The implied volatity was -, the open interest changed by 531900 which increased total open position to 937650
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 145, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 80850 which increased total open position to 403800
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 123, which was -133.10 lower than the previous day. The implied volatity was -, the open interest changed by 153075 which increased total open position to 322200
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 256.1, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 19875 which increased total open position to 169575
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 249, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by -11775 which decreased total open position to 151500
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 274.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 164775
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 266, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 140325
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 289, which was 107.25 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 126075
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 181.75, which was -58.25 lower than the previous day. The implied volatity was -, the open interest changed by 12075 which increased total open position to 130275
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 240, which was -50.10 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 118650
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 290.1, which was -221.05 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 107475
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 511.15, which was -130.15 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 71325
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 641.3, which was -253.50 lower than the previous day. The implied volatity was -, the open interest changed by -8475 which decreased total open position to 74100
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 894.8, which was 80.50 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 82650
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 814.3, which was 145.30 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 87450
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 669, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 87375
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 694, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 88200
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 639.85, which was 229.85 higher than the previous day. The implied volatity was -, the open interest changed by 15075 which increased total open position to 77475
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 410, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 62325
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 388, which was 61.00 higher than the previous day. The implied volatity was -, the open interest changed by 14475 which increased total open position to 52800
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 327, which was -62.00 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 38325
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 389, which was 93.20 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 32325
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 295.8, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 22350
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 335.55, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 16800
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 310, which was 89.50 higher than the previous day. The implied volatity was -, the open interest changed by 8625 which increased total open position to 16650
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 220.5, which was 108.00 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 7650
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 112.5, which was 22.50 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 2550
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 90, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1650
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 126, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 675
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 140, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 141, which was -39.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 525
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 180, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 300
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 175, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
| BAJAJ-AUTO 12000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10020.00 | 1933.95 | 48.95 | 3,300 | -2,250 | 58,200 |
| 17 Oct | 10119.45 | 1885 | 1425.00 | 29,025 | -12,825 | 60,450 |
| 16 Oct | 11616.95 | 460 | -74.60 | 31,275 | -2,700 | 73,350 |
| 15 Oct | 11521.50 | 534.6 | 237.55 | 88,800 | -6,375 | 76,425 |
| 14 Oct | 11899.30 | 297.05 | -35.95 | 41,625 | -1,350 | 83,400 |
| 11 Oct | 11876.95 | 333 | -21.85 | 40,500 | -2,775 | 85,875 |
| 10 Oct | 11832.00 | 354.85 | -4.75 | 1,25,925 | -450 | 89,850 |
| 9 Oct | 11818.10 | 359.6 | 46.10 | 1,06,050 | 6,150 | 90,450 |
| 8 Oct | 11889.10 | 313.5 | -148.60 | 47,925 | -2,625 | 84,225 |
| 7 Oct | 11617.05 | 462.1 | 60.55 | 41,025 | -6,825 | 87,000 |
| 4 Oct | 11774.40 | 401.55 | 35.10 | 99,225 | -13,425 | 94,050 |
| 3 Oct | 11806.45 | 366.45 | 138.55 | 3,10,875 | -22,950 | 1,07,475 |
| 1 Oct | 12157.45 | 227.9 | 46.65 | 6,85,200 | 19,125 | 1,31,550 |
| 30 Sept | 12345.95 | 181.25 | 71.25 | 4,04,325 | -30,825 | 1,11,975 |
| 27 Sept | 12666.40 | 110 | -26.00 | 1,83,975 | 1,650 | 1,42,500 |
| 26 Sept | 12621.65 | 136 | -53.00 | 2,04,375 | 16,650 | 1,40,475 |
| 25 Sept | 12397.25 | 189 | -21.00 | 1,05,525 | -1,050 | 1,23,600 |
| 24 Sept | 12443.65 | 210 | -23.50 | 1,24,050 | 37,125 | 1,24,575 |
| 23 Sept | 12338.95 | 233.5 | -117.50 | 1,62,525 | 47,850 | 87,600 |
| 20 Sept | 11941.70 | 351 | -43.95 | 54,900 | 23,850 | 39,750 |
| 19 Sept | 11868.00 | 394.95 | -55.60 | 41,325 | 4,050 | 15,975 |
| 18 Sept | 11764.65 | 450.55 | 30.55 | 39,750 | -7,800 | 12,075 |
| 17 Sept | 11950.30 | 420 | -110.75 | 24,975 | 18,375 | 19,875 |
| 16 Sept | 11688.35 | 530.75 | 46.75 | 1,200 | 375 | 1,500 |
| 13 Sept | 11737.15 | 484 | -2038.05 | 1,425 | 1,125 | 1,125 |
| 12 Sept | 11723.50 | 2522.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11420.75 | 2522.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 10987.75 | 2522.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10847.60 | 2522.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10830.10 | 2522.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 10855.75 | 2522.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 10963.70 | 2522.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11043.65 | 2522.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11126.10 | 2522.05 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 12000 expiring on 31OCT2024
Delta for 12000 PE is -
Historical price for 12000 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 1933.95, which was 48.95 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 58200
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 1885, which was 1425.00 higher than the previous day. The implied volatity was -, the open interest changed by -12825 which decreased total open position to 60450
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 460, which was -74.60 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 73350
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 534.6, which was 237.55 higher than the previous day. The implied volatity was -, the open interest changed by -6375 which decreased total open position to 76425
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 297.05, which was -35.95 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 83400
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 333, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by -2775 which decreased total open position to 85875
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 354.85, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 89850
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 359.6, which was 46.10 higher than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 90450
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 313.5, which was -148.60 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 84225
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 462.1, which was 60.55 higher than the previous day. The implied volatity was -, the open interest changed by -6825 which decreased total open position to 87000
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 401.55, which was 35.10 higher than the previous day. The implied volatity was -, the open interest changed by -13425 which decreased total open position to 94050
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 366.45, which was 138.55 higher than the previous day. The implied volatity was -, the open interest changed by -22950 which decreased total open position to 107475
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 227.9, which was 46.65 higher than the previous day. The implied volatity was -, the open interest changed by 19125 which increased total open position to 131550
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 181.25, which was 71.25 higher than the previous day. The implied volatity was -, the open interest changed by -30825 which decreased total open position to 111975
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 110, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 142500
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 136, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by 16650 which increased total open position to 140475
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 189, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 123600
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 210, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 37125 which increased total open position to 124575
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 233.5, which was -117.50 lower than the previous day. The implied volatity was -, the open interest changed by 47850 which increased total open position to 87600
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 351, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by 23850 which increased total open position to 39750
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 394.95, which was -55.60 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 15975
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 450.55, which was 30.55 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 12075
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 420, which was -110.75 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 19875
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 530.75, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1500
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 484, which was -2038.05 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1125
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 2522.05, 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 2522.05, 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 2522.05, 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 2522.05, 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 2522.05, 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 2522.05, 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 2522.05, 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 2522.05, 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 2522.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
