BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 01:51 PM IST
| BAJAJ-AUTO 12300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10027.25 | 5.5 | -1.65 | 90,975 | -11,250 | 1,28,850 | ||||
| 17 Oct | 10119.45 | 7.15 | -72.15 | 4,67,925 | 25,575 | 1,39,725 | ||||
| 16 Oct | 11616.95 | 79.3 | 10.30 | 3,18,900 | 22,800 | 1,14,600 | ||||
| 15 Oct | 11521.50 | 69 | -84.00 | 1,96,500 | 25,875 | 91,875 | ||||
| 14 Oct | 11899.30 | 153 | 4.60 | 52,350 | -3,900 | 65,925 | ||||
| 11 Oct | 11876.95 | 148.4 | -22.90 | 53,925 | -2,025 | 69,900 | ||||
| 10 Oct | 11832.00 | 171.3 | 8.30 | 64,875 | 1,875 | 71,775 | ||||
| 9 Oct | 11818.10 | 163 | -12.40 | 53,400 | 2,025 | 69,975 | ||||
| 8 Oct | 11889.10 | 175.4 | 68.15 | 82,500 | 5,400 | 67,950 | ||||
| 7 Oct | 11617.05 | 107.25 | -38.15 | 61,200 | 975 | 62,475 | ||||
| 4 Oct | 11774.40 | 145.4 | -37.05 | 70,575 | 1,200 | 61,500 | ||||
| 3 Oct | 11806.45 | 182.45 | -172.00 | 1,48,125 | 6,675 | 61,575 | ||||
| 1 Oct | 12157.45 | 354.45 | -105.45 | 2,13,600 | 24,900 | 55,875 | ||||
|
|
||||||||||
| 30 Sept | 12345.95 | 459.9 | -190.25 | 67,575 | 4,275 | 30,825 | ||||
| 27 Sept | 12666.40 | 650.15 | 53.95 | 6,375 | -825 | 26,625 | ||||
| 26 Sept | 12621.65 | 596.2 | 116.15 | 35,775 | -1,875 | 27,375 | ||||
| 25 Sept | 12397.25 | 480.05 | -26.55 | 36,900 | -1,275 | 29,250 | ||||
| 24 Sept | 12443.65 | 506.6 | 46.45 | 74,850 | -3,150 | 30,675 | ||||
| 23 Sept | 12338.95 | 460.15 | 175.15 | 1,10,025 | 16,575 | 33,825 | ||||
| 20 Sept | 11941.70 | 285 | 26.00 | 6,225 | 3,750 | 17,175 | ||||
| 19 Sept | 11868.00 | 259 | 29.00 | 4,500 | 2,475 | 13,425 | ||||
| 18 Sept | 11764.65 | 230 | -40.20 | 8,100 | 6,525 | 10,950 | ||||
| 17 Sept | 11950.30 | 270.2 | 24.50 | 4,725 | 4,125 | 4,350 | ||||
| 16 Sept | 11688.35 | 245.7 | 0.00 | 0 | 225 | 0 | ||||
| 13 Sept | 11737.15 | 245.7 | 133.30 | 300 | 225 | 225 | ||||
| 12 Sept | 11723.50 | 112.4 | 112.40 | 0 | 0 | 0 | ||||
| 11 Sept | 11420.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 10987.75 | 0 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 12300 expiring on 31OCT2024
Delta for 12300 CE is -
Historical price for 12300 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10027.25. The strike last trading price was 5.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 128850
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 7.15, which was -72.15 lower than the previous day. The implied volatity was -, the open interest changed by 25575 which increased total open position to 139725
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 79.3, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 114600
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 69, which was -84.00 lower than the previous day. The implied volatity was -, the open interest changed by 25875 which increased total open position to 91875
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 153, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 65925
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 148.4, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 69900
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 171.3, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 71775
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 163, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 69975
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 175.4, which was 68.15 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 67950
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 107.25, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 62475
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 145.4, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 61500
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 182.45, which was -172.00 lower than the previous day. The implied volatity was -, the open interest changed by 6675 which increased total open position to 61575
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 354.45, which was -105.45 lower than the previous day. The implied volatity was -, the open interest changed by 24900 which increased total open position to 55875
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 459.9, which was -190.25 lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 30825
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 650.15, which was 53.95 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 26625
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 596.2, which was 116.15 higher than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 27375
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 480.05, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by -1275 which decreased total open position to 29250
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 506.6, which was 46.45 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 30675
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 460.15, which was 175.15 higher than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 33825
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 285, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 17175
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 259, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 13425
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 230, which was -40.20 lower than the previous day. The implied volatity was -, the open interest changed by 6525 which increased total open position to 10950
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 270.2, which was 24.50 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 4350
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 245.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 0
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 245.7, which was 133.30 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 112.4, which was 112.40 higher 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 0, 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 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 12300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10027.25 | 2275 | 141.40 | 225 | -75 | 33,975 |
| 17 Oct | 10119.45 | 2133.6 | 1434.00 | 2,625 | -900 | 34,050 |
| 16 Oct | 11616.95 | 699.6 | -90.40 | 300 | 150 | 34,950 |
| 15 Oct | 11521.50 | 790 | 313.85 | 4,125 | -600 | 34,875 |
| 14 Oct | 11899.30 | 476.15 | -46.25 | 300 | -75 | 35,550 |
| 11 Oct | 11876.95 | 522.4 | -15.05 | 2,700 | 0 | 35,550 |
| 10 Oct | 11832.00 | 537.45 | 44.35 | 2,250 | -825 | 35,550 |
| 9 Oct | 11818.10 | 493.1 | -8.95 | 7,425 | -3,975 | 36,675 |
| 8 Oct | 11889.10 | 502.05 | -242.25 | 8,250 | -75 | 40,725 |
| 7 Oct | 11617.05 | 744.3 | 132.30 | 5,850 | -1,275 | 40,875 |
| 4 Oct | 11774.40 | 612 | 51.20 | 8,250 | -2,625 | 42,150 |
| 3 Oct | 11806.45 | 560.8 | 199.80 | 33,300 | -3,975 | 44,700 |
| 1 Oct | 12157.45 | 361 | 74.45 | 3,17,175 | -3,600 | 48,825 |
| 30 Sept | 12345.95 | 286.55 | 104.05 | 3,15,075 | 525 | 52,650 |
| 27 Sept | 12666.40 | 182.5 | -40.45 | 54,225 | 4,050 | 52,425 |
| 26 Sept | 12621.65 | 222.95 | -77.05 | 1,09,725 | 18,675 | 48,225 |
| 25 Sept | 12397.25 | 300 | -19.00 | 1,14,300 | -21,150 | 29,475 |
| 24 Sept | 12443.65 | 319 | -31.00 | 98,850 | 41,550 | 50,550 |
| 23 Sept | 12338.95 | 350 | -261.70 | 13,875 | 8,250 | 8,550 |
| 20 Sept | 11941.70 | 611.7 | 0.00 | 0 | 300 | 0 |
| 19 Sept | 11868.00 | 611.7 | -839.25 | 300 | 150 | 150 |
| 18 Sept | 11764.65 | 1450.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 11950.30 | 1450.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 1450.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 1450.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 1450.95 | 1450.95 | 0 | 0 | 0 |
| 11 Sept | 11420.75 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 10987.75 | 0 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 12300 expiring on 31OCT2024
Delta for 12300 PE is -
Historical price for 12300 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10027.25. The strike last trading price was 2275, which was 141.40 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 33975
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 2133.6, which was 1434.00 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 34050
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 699.6, which was -90.40 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 34950
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 790, which was 313.85 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 34875
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 476.15, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 35550
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 522.4, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35550
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 537.45, which was 44.35 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 35550
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 493.1, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by -3975 which decreased total open position to 36675
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 502.05, which was -242.25 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 40725
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 744.3, which was 132.30 higher than the previous day. The implied volatity was -, the open interest changed by -1275 which decreased total open position to 40875
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 612, which was 51.20 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 42150
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 560.8, which was 199.80 higher than the previous day. The implied volatity was -, the open interest changed by -3975 which decreased total open position to 44700
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 361, which was 74.45 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 48825
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 286.55, which was 104.05 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 52650
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 182.5, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 52425
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 222.95, which was -77.05 lower than the previous day. The implied volatity was -, the open interest changed by 18675 which increased total open position to 48225
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 300, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by -21150 which decreased total open position to 29475
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 319, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 41550 which increased total open position to 50550
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 350, which was -261.70 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 8550
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 611.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 611.7, which was -839.25 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 1450.95, 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 1450.95, 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 1450.95, 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 1450.95, 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 1450.95, which was 1450.95 higher 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 0, 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 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
