BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 01:51 PM IST
| BAJAJ-AUTO 12200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10027.25 | 5.4 | -1.95 | 68,475 | -13,425 | 1,34,400 | ||||
| 17 Oct | 10119.45 | 7.35 | -90.65 | 5,71,125 | 3,825 | 1,48,800 | ||||
| 16 Oct | 11616.95 | 98 | 15.25 | 4,66,875 | 33,975 | 1,45,050 | ||||
| 15 Oct | 11521.50 | 82.75 | -97.35 | 3,06,375 | 46,650 | 1,11,000 | ||||
| 14 Oct | 11899.30 | 180.1 | 3.70 | 60,750 | 1,725 | 64,350 | ||||
| 11 Oct | 11876.95 | 176.4 | -25.60 | 87,900 | -5,625 | 62,850 | ||||
| 10 Oct | 11832.00 | 202 | 11.95 | 1,25,175 | 6,750 | 68,550 | ||||
| 9 Oct | 11818.10 | 190.05 | -15.25 | 92,775 | 7,650 | 61,800 | ||||
| 8 Oct | 11889.10 | 205.3 | 76.30 | 1,01,400 | -2,475 | 54,150 | ||||
| 7 Oct | 11617.05 | 129 | -45.10 | 60,375 | -1,200 | 56,550 | ||||
| 4 Oct | 11774.40 | 174.1 | -39.30 | 1,09,275 | 7,125 | 57,900 | ||||
| 3 Oct | 11806.45 | 213.4 | -190.55 | 1,30,050 | 13,350 | 50,925 | ||||
| 1 Oct | 12157.45 | 403.95 | -116.00 | 2,21,025 | 22,425 | 37,875 | ||||
| 30 Sept | 12345.95 | 519.95 | -205.05 | 13,650 | -1,800 | 15,375 | ||||
| 27 Sept | 12666.40 | 725 | 59.35 | 8,550 | -1,650 | 17,250 | ||||
| 26 Sept | 12621.65 | 665.65 | 129.80 | 15,525 | 225 | 19,950 | ||||
| 25 Sept | 12397.25 | 535.85 | -28.75 | 10,200 | -450 | 19,800 | ||||
| 24 Sept | 12443.65 | 564.6 | 53.40 | 47,100 | -2,400 | 20,325 | ||||
| 23 Sept | 12338.95 | 511.2 | 196.25 | 1,50,000 | 13,875 | 22,725 | ||||
| 20 Sept | 11941.70 | 314.95 | 15.95 | 13,125 | 3,450 | 8,775 | ||||
| 19 Sept | 11868.00 | 299 | 34.00 | 4,800 | -150 | 5,250 | ||||
| 18 Sept | 11764.65 | 265 | -54.00 | 3,675 | 1,950 | 5,325 | ||||
| 17 Sept | 11950.30 | 319 | 93.00 | 1,200 | 300 | 3,375 | ||||
| 16 Sept | 11688.35 | 226 | -43.95 | 1,800 | 900 | 2,775 | ||||
| 13 Sept | 11737.15 | 269.95 | 59.95 | 300 | 225 | 1,800 | ||||
| 12 Sept | 11723.50 | 210 | 184.80 | 1,650 | 1,500 | 1,500 | ||||
| 11 Sept | 11420.75 | 25.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 10987.75 | 25.2 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 12200 expiring on 31OCT2024
Delta for 12200 CE is -
Historical price for 12200 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10027.25. The strike last trading price was 5.4, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -13425 which decreased total open position to 134400
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 7.35, which was -90.65 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 148800
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 98, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by 33975 which increased total open position to 145050
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 82.75, which was -97.35 lower than the previous day. The implied volatity was -, the open interest changed by 46650 which increased total open position to 111000
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 180.1, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 64350
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 176.4, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 62850
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 202, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 68550
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 190.05, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 61800
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 205.3, which was 76.30 higher than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 54150
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 129, which was -45.10 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 56550
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 174.1, which was -39.30 lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 57900
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 213.4, which was -190.55 lower than the previous day. The implied volatity was -, the open interest changed by 13350 which increased total open position to 50925
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 403.95, which was -116.00 lower than the previous day. The implied volatity was -, the open interest changed by 22425 which increased total open position to 37875
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 519.95, which was -205.05 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 15375
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 725, which was 59.35 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 17250
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 665.65, which was 129.80 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 19950
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 535.85, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 19800
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 564.6, which was 53.40 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 20325
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 511.2, which was 196.25 higher than the previous day. The implied volatity was -, the open interest changed by 13875 which increased total open position to 22725
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 314.95, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 8775
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 299, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 5250
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 265, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 5325
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 319, which was 93.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3375
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 226, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2775
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 269.95, which was 59.95 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 1800
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 210, which was 184.80 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 25.2, 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 25.2, 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 12200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10027.25 | 2125.1 | 89.90 | 300 | -150 | 17,850 |
| 17 Oct | 10119.45 | 2035.2 | 1414.20 | 2,925 | -750 | 18,000 |
| 16 Oct | 11616.95 | 621 | -81.95 | 2,475 | -975 | 18,825 |
| 15 Oct | 11521.50 | 702.95 | 278.00 | 7,650 | -2,100 | 19,875 |
| 14 Oct | 11899.30 | 424.95 | -18.15 | 2,400 | 0 | 21,825 |
| 11 Oct | 11876.95 | 443.1 | -32.25 | 750 | -150 | 21,825 |
| 10 Oct | 11832.00 | 475.35 | -15.60 | 2,250 | -450 | 21,975 |
| 9 Oct | 11818.10 | 490.95 | 62.55 | 3,225 | -450 | 22,425 |
| 8 Oct | 11889.10 | 428.4 | -180.20 | 4,125 | -1,125 | 23,025 |
| 7 Oct | 11617.05 | 608.6 | 70.55 | 7,350 | -3,000 | 24,375 |
| 4 Oct | 11774.40 | 538.05 | 59.00 | 12,000 | -2,775 | 27,450 |
| 3 Oct | 11806.45 | 479.05 | 167.20 | 48,150 | -7,125 | 30,375 |
| 1 Oct | 12157.45 | 311.85 | 65.75 | 2,82,975 | 5,850 | 38,550 |
| 30 Sept | 12345.95 | 246.1 | 90.10 | 1,15,575 | -8,250 | 32,925 |
| 27 Sept | 12666.40 | 156 | -37.60 | 49,275 | 5,550 | 41,100 |
| 26 Sept | 12621.65 | 193.6 | -61.70 | 63,150 | 6,675 | 35,475 |
| 25 Sept | 12397.25 | 255.3 | -24.70 | 21,600 | -1,425 | 28,725 |
| 24 Sept | 12443.65 | 280 | -25.45 | 42,300 | 8,700 | 30,150 |
| 23 Sept | 12338.95 | 305.45 | -2405.05 | 52,350 | 21,525 | 21,525 |
| 20 Sept | 11941.70 | 2710.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11868.00 | 2710.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 11764.65 | 2710.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 11950.30 | 2710.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 2710.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 2710.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 2710.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11420.75 | 2710.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 10987.75 | 2710.5 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 12200 expiring on 31OCT2024
Delta for 12200 PE is -
Historical price for 12200 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10027.25. The strike last trading price was 2125.1, which was 89.90 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 17850
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 2035.2, which was 1414.20 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 18000
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 621, which was -81.95 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 18825
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 702.95, which was 278.00 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 19875
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 424.95, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21825
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 443.1, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 21825
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 475.35, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 21975
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 490.95, which was 62.55 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 22425
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 428.4, which was -180.20 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 23025
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 608.6, which was 70.55 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 24375
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 538.05, which was 59.00 higher than the previous day. The implied volatity was -, the open interest changed by -2775 which decreased total open position to 27450
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 479.05, which was 167.20 higher than the previous day. The implied volatity was -, the open interest changed by -7125 which decreased total open position to 30375
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 311.85, which was 65.75 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 38550
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 246.1, which was 90.10 higher than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 32925
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 156, which was -37.60 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 41100
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 193.6, which was -61.70 lower than the previous day. The implied volatity was -, the open interest changed by 6675 which increased total open position to 35475
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 255.3, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 28725
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 280, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 30150
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 305.45, which was -2405.05 lower than the previous day. The implied volatity was -, the open interest changed by 21525 which increased total open position to 21525
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 2710.5, 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 2710.5, 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 2710.5, 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 2710.5, 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 2710.5, 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 2710.5, 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 2710.5, 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 2710.5, 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 2710.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
