BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 12400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 10020.00 | 4.95 | -1.80 | 69,375 | -6,225 | 1,66,125 | ||||
| 17 Oct | 10119.45 | 6.75 | -53.70 | 4,83,900 | 34,725 | 1,72,275 | ||||
| 16 Oct | 11616.95 | 60.45 | 2.55 | 2,48,925 | 40,875 | 1,37,925 | ||||
| 15 Oct | 11521.50 | 57.9 | -72.10 | 2,22,675 | 29,925 | 97,050 | ||||
| 14 Oct | 11899.30 | 130 | 4.30 | 57,300 | 5,100 | 67,275 | ||||
| 11 Oct | 11876.95 | 125.7 | -22.45 | 50,700 | -150 | 62,250 | ||||
| 10 Oct | 11832.00 | 148.15 | 9.40 | 74,025 | 975 | 62,550 | ||||
| 9 Oct | 11818.10 | 138.75 | -9.25 | 52,575 | 4,200 | 61,425 | ||||
| 8 Oct | 11889.10 | 148 | 57.65 | 72,225 | -4,125 | 57,000 | ||||
| 7 Oct | 11617.05 | 90.35 | -36.60 | 61,500 | -750 | 61,425 | ||||
| 4 Oct | 11774.40 | 126.95 | -27.00 | 62,775 | 4,125 | 62,100 | ||||
| 3 Oct | 11806.45 | 153.95 | -151.75 | 1,20,375 | 900 | 58,050 | ||||
| 1 Oct | 12157.45 | 305.7 | -96.30 | 2,19,300 | 825 | 57,000 | ||||
| 30 Sept | 12345.95 | 402 | -184.50 | 1,36,800 | 9,525 | 56,100 | ||||
| 27 Sept | 12666.40 | 586.5 | 48.90 | 57,525 | -9,600 | 46,875 | ||||
| 26 Sept | 12621.65 | 537.6 | 113.60 | 2,67,900 | 15,900 | 56,250 | ||||
| 25 Sept | 12397.25 | 424 | -30.95 | 1,04,550 | 1,950 | 40,575 | ||||
| 24 Sept | 12443.65 | 454.95 | 45.00 | 1,20,975 | 13,425 | 38,100 | ||||
| 23 Sept | 12338.95 | 409.95 | 174.40 | 30,975 | 4,500 | 24,600 | ||||
| 20 Sept | 11941.70 | 235.55 | -3.85 | 5,475 | 225 | 20,250 | ||||
| 19 Sept | 11868.00 | 239.4 | 32.40 | 6,150 | 1,275 | 19,950 | ||||
| 18 Sept | 11764.65 | 207 | -9.85 | 3,825 | 0 | 18,825 | ||||
| 17 Sept | 11950.30 | 216.85 | 44.75 | 11,175 | 1,575 | 18,825 | ||||
| 16 Sept | 11688.35 | 172.1 | -30.90 | 3,375 | 225 | 17,250 | ||||
| 13 Sept | 11737.15 | 203 | 16.05 | 13,275 | 4,800 | 17,025 | ||||
| 12 Sept | 11723.50 | 186.95 | 60.95 | 15,450 | 2,400 | 12,300 | ||||
| 11 Sept | 11420.75 | 126 | 55.00 | 15,000 | 9,375 | 9,750 | ||||
| 10 Sept | 10987.75 | 71 | 375 | 75 | 75 | |||||
For Bajaj Auto Limited - strike price 12400 expiring on 31OCT2024
Delta for 12400 CE is -
Historical price for 12400 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 4.95, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -6225 which decreased total open position to 166125
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 6.75, which was -53.70 lower than the previous day. The implied volatity was -, the open interest changed by 34725 which increased total open position to 172275
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 60.45, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 40875 which increased total open position to 137925
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 57.9, which was -72.10 lower than the previous day. The implied volatity was -, the open interest changed by 29925 which increased total open position to 97050
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 130, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 67275
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 125.7, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 62250
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 148.15, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 62550
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 138.75, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 61425
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 148, which was 57.65 higher than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 57000
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 90.35, which was -36.60 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 61425
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 126.95, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 62100
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 153.95, which was -151.75 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 58050
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 305.7, which was -96.30 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 57000
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 402, which was -184.50 lower than the previous day. The implied volatity was -, the open interest changed by 9525 which increased total open position to 56100
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 586.5, which was 48.90 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 46875
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 537.6, which was 113.60 higher than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 56250
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 424, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 40575
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 454.95, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 13425 which increased total open position to 38100
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 409.95, which was 174.40 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 24600
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 235.55, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 20250
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 239.4, which was 32.40 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 19950
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 207, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18825
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 216.85, which was 44.75 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 18825
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 172.1, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 17250
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 203, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 17025
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 186.95, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 12300
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 126, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 9750
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 71, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
| BAJAJ-AUTO 12400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10020.00 | 2275 | 5.00 | 2,025 | -1,500 | 15,675 |
| 17 Oct | 10119.45 | 2270 | 1493.75 | 5,325 | -3,750 | 17,250 |
| 16 Oct | 11616.95 | 776.25 | -82.10 | 1,125 | -450 | 20,925 |
| 15 Oct | 11521.50 | 858.35 | 289.60 | 6,150 | -2,025 | 21,375 |
| 14 Oct | 11899.30 | 568.75 | -36.20 | 375 | -75 | 23,400 |
| 11 Oct | 11876.95 | 604.95 | -6.80 | 1,725 | 375 | 23,475 |
| 10 Oct | 11832.00 | 611.75 | 15.05 | 1,575 | -375 | 23,100 |
| 9 Oct | 11818.10 | 596.7 | 0.00 | 0 | -900 | 0 |
| 8 Oct | 11889.10 | 596.7 | -183.30 | 3,450 | -975 | 23,400 |
| 7 Oct | 11617.05 | 780 | 89.20 | 11,475 | 2,025 | 27,300 |
| 4 Oct | 11774.40 | 690.8 | 59.40 | 11,775 | -1,050 | 27,900 |
| 3 Oct | 11806.45 | 631.4 | 211.40 | 29,475 | -3,300 | 29,100 |
| 1 Oct | 12157.45 | 420 | 89.35 | 1,67,400 | -13,875 | 32,400 |
| 30 Sept | 12345.95 | 330.65 | 117.65 | 3,56,250 | -20,850 | 46,650 |
| 27 Sept | 12666.40 | 213 | -42.00 | 1,33,425 | 2,850 | 67,725 |
| 26 Sept | 12621.65 | 255 | -90.90 | 2,25,450 | 44,625 | 73,725 |
| 25 Sept | 12397.25 | 345.9 | -17.10 | 1,07,475 | -2,325 | 29,025 |
| 24 Sept | 12443.65 | 363 | -34.30 | 72,900 | 27,300 | 31,500 |
| 23 Sept | 12338.95 | 397.3 | -213.25 | 11,025 | 3,300 | 4,125 |
| 20 Sept | 11941.70 | 610.55 | -26.80 | 1,275 | -225 | 450 |
| 19 Sept | 11868.00 | 637.35 | -2263.25 | 1,125 | 900 | 900 |
| 18 Sept | 11764.65 | 2900.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 11950.30 | 2900.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 2900.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 2900.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 2900.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11420.75 | 2900.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 10987.75 | 2900.6 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 12400 expiring on 31OCT2024
Delta for 12400 PE is -
Historical price for 12400 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 2275, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 15675
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 2270, which was 1493.75 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 17250
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 776.25, which was -82.10 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 20925
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 858.35, which was 289.60 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 21375
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 568.75, which was -36.20 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 23400
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 604.95, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 23475
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 611.75, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 23100
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 596.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 0
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 596.7, which was -183.30 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 23400
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 780, which was 89.20 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 27300
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 690.8, which was 59.40 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 27900
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 631.4, which was 211.40 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 29100
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 420, which was 89.35 higher than the previous day. The implied volatity was -, the open interest changed by -13875 which decreased total open position to 32400
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 330.65, which was 117.65 higher than the previous day. The implied volatity was -, the open interest changed by -20850 which decreased total open position to 46650
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 213, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 67725
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 255, which was -90.90 lower than the previous day. The implied volatity was -, the open interest changed by 44625 which increased total open position to 73725
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 345.9, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by -2325 which decreased total open position to 29025
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 363, which was -34.30 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 31500
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 397.3, which was -213.25 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4125
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 610.55, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 450
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 637.35, which was -2263.25 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 2900.6, 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 2900.6, 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 2900.6, 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 2900.6, 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 2900.6, 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 2900.6, 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 2900.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
