BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 12100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10020.00 | 5.7 | -1.75 | 1,61,550 | -51,900 | 1,23,525 | ||||
| 17 Oct | 10119.45 | 7.45 | -112.35 | 6,07,050 | 73,575 | 1,74,525 | ||||
| 16 Oct | 11616.95 | 119.8 | 17.80 | 4,84,350 | 34,875 | 1,00,650 | ||||
| 15 Oct | 11521.50 | 102 | -112.80 | 2,27,100 | 24,975 | 65,850 | ||||
| 14 Oct | 11899.30 | 214.8 | 5.65 | 39,225 | -900 | 40,950 | ||||
| 11 Oct | 11876.95 | 209.15 | -30.35 | 43,800 | 3,000 | 41,775 | ||||
| 10 Oct | 11832.00 | 239.5 | 13.50 | 1,20,900 | 10,500 | 38,775 | ||||
| 9 Oct | 11818.10 | 226 | -18.20 | 57,825 | 1,350 | 28,500 | ||||
| 8 Oct | 11889.10 | 244.2 | 90.80 | 50,925 | 600 | 27,150 | ||||
| 7 Oct | 11617.05 | 153.4 | -51.65 | 35,925 | 1,800 | 26,475 | ||||
| 4 Oct | 11774.40 | 205.05 | -40.50 | 51,975 | 1,050 | 25,350 | ||||
| 3 Oct | 11806.45 | 245.55 | -212.35 | 64,125 | 10,200 | 24,300 | ||||
| 1 Oct | 12157.45 | 457.9 | -108.70 | 58,125 | 6,450 | 14,025 | ||||
| 30 Sept | 12345.95 | 566.6 | -264.80 | 3,825 | -300 | 7,875 | ||||
| 27 Sept | 12666.40 | 831.4 | 85.65 | 2,100 | -600 | 8,100 | ||||
|
|
||||||||||
| 26 Sept | 12621.65 | 745.75 | 145.75 | 3,975 | -150 | 8,625 | ||||
| 25 Sept | 12397.25 | 600 | -26.20 | 2,625 | 1,425 | 8,775 | ||||
| 24 Sept | 12443.65 | 626.2 | 50.45 | 11,550 | -1,725 | 7,350 | ||||
| 23 Sept | 12338.95 | 575.75 | 212.45 | 92,550 | 4,875 | 8,100 | ||||
| 20 Sept | 11941.70 | 363.3 | 15.70 | 5,250 | -225 | 3,225 | ||||
| 19 Sept | 11868.00 | 347.6 | 43.40 | 7,875 | -750 | 3,300 | ||||
| 18 Sept | 11764.65 | 304.2 | 34.20 | 3,300 | 825 | 4,050 | ||||
| 17 Sept | 11950.30 | 270 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 11688.35 | 270 | -35.75 | 150 | 0 | 3,225 | ||||
| 13 Sept | 11737.15 | 305.75 | 5.75 | 4,650 | 375 | 675 | ||||
| 12 Sept | 11723.50 | 300 | 155.60 | 975 | 225 | 225 | ||||
| 11 Sept | 11420.75 | 144.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 10987.75 | 144.4 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 12100 expiring on 31OCT2024
Delta for 12100 CE is -
Historical price for 12100 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 5.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -51900 which decreased total open position to 123525
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 7.45, which was -112.35 lower than the previous day. The implied volatity was -, the open interest changed by 73575 which increased total open position to 174525
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 119.8, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by 34875 which increased total open position to 100650
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 102, which was -112.80 lower than the previous day. The implied volatity was -, the open interest changed by 24975 which increased total open position to 65850
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 214.8, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 40950
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 209.15, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 41775
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 239.5, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 38775
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 226, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 28500
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 244.2, which was 90.80 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 27150
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 153.4, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 26475
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 205.05, which was -40.50 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 25350
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 245.55, which was -212.35 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 24300
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 457.9, which was -108.70 lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 14025
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 566.6, which was -264.80 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 7875
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 831.4, which was 85.65 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 8100
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 745.75, which was 145.75 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 8625
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 600, which was -26.20 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 8775
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 626.2, which was 50.45 higher than the previous day. The implied volatity was -, the open interest changed by -1725 which decreased total open position to 7350
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 575.75, which was 212.45 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 8100
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 363.3, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 3225
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 347.6, which was 43.40 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 3300
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 304.2, which was 34.20 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 4050
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 270, 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 270, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3225
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 305.75, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 675
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 300, which was 155.60 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 144.4, 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 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 144.4, 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 12100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10020.00 | 2067.9 | 103.20 | 150 | 0 | 20,550 |
| 17 Oct | 10119.45 | 1964.7 | 1401.50 | 2,775 | -1,350 | 20,550 |
| 16 Oct | 11616.95 | 563.2 | -39.50 | 2,775 | -825 | 21,975 |
| 15 Oct | 11521.50 | 602.7 | 244.55 | 10,500 | -1,725 | 23,475 |
| 14 Oct | 11899.30 | 358.15 | -22.85 | 5,475 | 1,800 | 25,125 |
| 11 Oct | 11876.95 | 381 | -25.85 | 3,300 | 0 | 23,250 |
| 10 Oct | 11832.00 | 406.85 | -15.75 | 10,725 | 75 | 23,175 |
| 9 Oct | 11818.10 | 422.6 | 54.50 | 5,025 | -225 | 23,175 |
| 8 Oct | 11889.10 | 368.1 | -160.95 | 4,500 | 75 | 23,400 |
| 7 Oct | 11617.05 | 529.05 | 58.05 | 2,475 | -750 | 23,325 |
| 4 Oct | 11774.40 | 471 | 42.70 | 16,725 | -225 | 24,150 |
| 3 Oct | 11806.45 | 428.3 | 165.50 | 39,075 | -6,600 | 24,375 |
| 1 Oct | 12157.45 | 262.8 | 51.80 | 1,66,425 | 11,250 | 31,050 |
| 30 Sept | 12345.95 | 211 | 79.00 | 71,400 | -6,900 | 19,800 |
| 27 Sept | 12666.40 | 132 | -26.80 | 47,475 | 9,825 | 26,700 |
| 26 Sept | 12621.65 | 158.8 | -59.80 | 31,350 | 3,225 | 16,875 |
| 25 Sept | 12397.25 | 218.6 | -23.30 | 10,125 | 450 | 13,800 |
| 24 Sept | 12443.65 | 241.9 | -26.10 | 15,900 | 2,250 | 13,200 |
| 23 Sept | 12338.95 | 268 | -139.70 | 36,000 | 10,575 | 11,100 |
| 20 Sept | 11941.70 | 407.7 | -82.20 | 600 | 150 | 525 |
| 19 Sept | 11868.00 | 489.9 | -47.20 | 375 | 150 | 300 |
| 18 Sept | 11764.65 | 537.1 | -748.35 | 300 | 225 | 225 |
| 17 Sept | 11950.30 | 1285.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 1285.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 1285.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 1285.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11420.75 | 1285.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 10987.75 | 1285.45 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 12100 expiring on 31OCT2024
Delta for 12100 PE is -
Historical price for 12100 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 2067.9, which was 103.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20550
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 1964.7, which was 1401.50 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 20550
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 563.2, which was -39.50 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 21975
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 602.7, which was 244.55 higher than the previous day. The implied volatity was -, the open interest changed by -1725 which decreased total open position to 23475
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 358.15, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 25125
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 381, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23250
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 406.85, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 23175
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 422.6, which was 54.50 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 23175
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 368.1, which was -160.95 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 23400
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 529.05, which was 58.05 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 23325
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 471, which was 42.70 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 24150
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 428.3, which was 165.50 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 24375
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 262.8, which was 51.80 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 31050
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 211, which was 79.00 higher than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 19800
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 132, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 9825 which increased total open position to 26700
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 158.8, which was -59.80 lower than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 16875
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 218.6, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 13800
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 241.9, which was -26.10 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 13200
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 268, which was -139.70 lower than the previous day. The implied volatity was -, the open interest changed by 10575 which increased total open position to 11100
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 407.7, which was -82.20 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 525
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 489.9, which was -47.20 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 300
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 537.1, which was -748.35 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 1285.45, 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 1285.45, 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 1285.45, 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 1285.45, 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 1285.45, 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 1285.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
