BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 12500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10020.00 | 4.55 | -1.50 | 2,07,300 | -13,275 | 3,17,550 | ||||
| 17 Oct | 10119.45 | 6.05 | -53.95 | 12,93,750 | 40,650 | 3,30,600 | ||||
| 16 Oct | 11616.95 | 60 | 12.40 | 8,05,650 | 42,150 | 2,86,650 | ||||
| 15 Oct | 11521.50 | 47.6 | -61.45 | 6,30,525 | 71,475 | 2,46,975 | ||||
| 14 Oct | 11899.30 | 109.05 | 1.60 | 1,32,375 | 8,775 | 1,76,175 | ||||
| 11 Oct | 11876.95 | 107.45 | -13.70 | 2,08,575 | 8,850 | 1,67,325 | ||||
| 10 Oct | 11832.00 | 121.15 | 4.05 | 2,30,325 | 13,650 | 1,59,300 | ||||
| 9 Oct | 11818.10 | 117.1 | -9.55 | 1,73,400 | 8,925 | 1,45,575 | ||||
| 8 Oct | 11889.10 | 126.65 | 48.85 | 1,93,800 | 3,375 | 1,37,700 | ||||
| 7 Oct | 11617.05 | 77.8 | -28.95 | 1,39,725 | -3,375 | 1,34,325 | ||||
| 4 Oct | 11774.40 | 106.75 | -24.75 | 2,42,550 | 4,350 | 1,37,775 | ||||
| 3 Oct | 11806.45 | 131.5 | -133.50 | 2,78,925 | 13,950 | 1,33,050 | ||||
| 1 Oct | 12157.45 | 265 | -85.00 | 3,23,175 | 13,725 | 1,19,175 | ||||
| 30 Sept | 12345.95 | 350 | -173.00 | 2,73,225 | 12,675 | 1,05,525 | ||||
| 27 Sept | 12666.40 | 523 | 49.00 | 1,20,375 | -6,450 | 92,700 | ||||
| 26 Sept | 12621.65 | 474 | 100.00 | 4,84,275 | 17,775 | 1,06,125 | ||||
| 25 Sept | 12397.25 | 374 | -27.70 | 1,53,300 | 1,875 | 88,425 | ||||
|
|
||||||||||
| 24 Sept | 12443.65 | 401.7 | 41.70 | 1,78,350 | 22,350 | 86,625 | ||||
| 23 Sept | 12338.95 | 360 | 158.65 | 2,04,525 | 37,275 | 64,125 | ||||
| 20 Sept | 11941.70 | 201.35 | 8.35 | 35,475 | 9,150 | 26,925 | ||||
| 19 Sept | 11868.00 | 193 | 17.30 | 22,575 | 2,025 | 17,625 | ||||
| 18 Sept | 11764.65 | 175.7 | -28.65 | 19,275 | 6,750 | 15,600 | ||||
| 17 Sept | 11950.30 | 204.35 | 54.35 | 12,975 | 7,575 | 8,925 | ||||
| 16 Sept | 11688.35 | 150 | -20.10 | 1,275 | 750 | 1,125 | ||||
| 13 Sept | 11737.15 | 170.1 | 170.10 | 600 | 375 | 375 | ||||
| 12 Sept | 11723.50 | 0 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 12500 expiring on 31OCT2024
Delta for 12500 CE is -
Historical price for 12500 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 4.55, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -13275 which decreased total open position to 317550
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 6.05, which was -53.95 lower than the previous day. The implied volatity was -, the open interest changed by 40650 which increased total open position to 330600
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 60, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 42150 which increased total open position to 286650
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 47.6, which was -61.45 lower than the previous day. The implied volatity was -, the open interest changed by 71475 which increased total open position to 246975
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 109.05, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 176175
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 107.45, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 8850 which increased total open position to 167325
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 121.15, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 159300
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 117.1, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 145575
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 126.65, which was 48.85 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 137700
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 77.8, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 134325
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 106.75, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 137775
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 131.5, which was -133.50 lower than the previous day. The implied volatity was -, the open interest changed by 13950 which increased total open position to 133050
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 265, which was -85.00 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 119175
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 350, which was -173.00 lower than the previous day. The implied volatity was -, the open interest changed by 12675 which increased total open position to 105525
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 523, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by -6450 which decreased total open position to 92700
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 474, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 17775 which increased total open position to 106125
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 374, which was -27.70 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 88425
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 401.7, which was 41.70 higher than the previous day. The implied volatity was -, the open interest changed by 22350 which increased total open position to 86625
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 360, which was 158.65 higher than the previous day. The implied volatity was -, the open interest changed by 37275 which increased total open position to 64125
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 201.35, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 26925
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 193, which was 17.30 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 17625
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 175.7, which was -28.65 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 15600
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 204.35, which was 54.35 higher than the previous day. The implied volatity was -, the open interest changed by 7575 which increased total open position to 8925
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 150, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1125
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 170.1, which was 170.10 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 12 Sept BAJAJ-AUTO was trading at 11723.50. 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 12500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10020.00 | 2375 | -25.25 | 1,950 | -1,275 | 41,325 |
| 17 Oct | 10119.45 | 2400.25 | 1526.95 | 13,875 | 375 | 50,325 |
| 16 Oct | 11616.95 | 873.3 | -70.75 | 2,625 | -1,875 | 49,950 |
| 15 Oct | 11521.50 | 944.05 | 300.45 | 3,825 | -675 | 51,900 |
| 14 Oct | 11899.30 | 643.6 | -46.40 | 2,625 | -1,125 | 51,825 |
| 11 Oct | 11876.95 | 690 | -8.95 | 1,275 | 75 | 53,025 |
| 10 Oct | 11832.00 | 698.95 | -11.05 | 3,075 | 450 | 52,950 |
| 9 Oct | 11818.10 | 710 | 55.00 | 2,175 | 675 | 52,500 |
| 8 Oct | 11889.10 | 655 | -189.20 | 7,125 | -3,975 | 51,750 |
| 7 Oct | 11617.05 | 844.2 | 74.20 | 10,575 | -3,750 | 55,800 |
| 4 Oct | 11774.40 | 770 | 54.65 | 15,000 | -3,000 | 59,625 |
| 3 Oct | 11806.45 | 715.35 | 242.35 | 35,925 | 525 | 62,700 |
| 1 Oct | 12157.45 | 473 | 94.85 | 1,19,025 | -10,800 | 62,325 |
| 30 Sept | 12345.95 | 378.15 | 132.15 | 5,09,850 | -15,375 | 73,650 |
| 27 Sept | 12666.40 | 246 | -53.90 | 2,04,750 | 15,300 | 89,325 |
| 26 Sept | 12621.65 | 299.9 | -93.60 | 2,54,325 | 62,625 | 76,575 |
| 25 Sept | 12397.25 | 393.5 | -18.45 | 31,575 | 1,200 | 14,100 |
| 24 Sept | 12443.65 | 411.95 | -43.05 | 30,000 | 6,825 | 12,900 |
| 23 Sept | 12338.95 | 455 | -1167.70 | 12,450 | 5,925 | 5,925 |
| 20 Sept | 11941.70 | 1622.7 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11868.00 | 1622.7 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 11764.65 | 1622.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 11950.30 | 1622.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 1622.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 1622.7 | 1622.70 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 0 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 12500 expiring on 31OCT2024
Delta for 12500 PE is -
Historical price for 12500 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 2375, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by -1275 which decreased total open position to 41325
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 2400.25, which was 1526.95 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 50325
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 873.3, which was -70.75 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 49950
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 944.05, which was 300.45 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 51900
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 643.6, which was -46.40 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 51825
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 690, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 53025
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 698.95, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 52950
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 710, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 52500
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 655, which was -189.20 lower than the previous day. The implied volatity was -, the open interest changed by -3975 which decreased total open position to 51750
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 844.2, which was 74.20 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 55800
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 770, which was 54.65 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 59625
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 715.35, which was 242.35 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 62700
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 473, which was 94.85 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 62325
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 378.15, which was 132.15 higher than the previous day. The implied volatity was -, the open interest changed by -15375 which decreased total open position to 73650
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 246, which was -53.90 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 89325
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 299.9, which was -93.60 lower than the previous day. The implied volatity was -, the open interest changed by 62625 which increased total open position to 76575
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 393.5, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 14100
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 411.95, which was -43.05 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 12900
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 455, which was -1167.70 lower than the previous day. The implied volatity was -, the open interest changed by 5925 which increased total open position to 5925
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 1622.7, 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 1622.7, 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 1622.7, 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 1622.7, 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 1622.7, 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 1622.7, which was 1622.70 higher 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 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
