BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 12600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10020.00 | 4.5 | -1.25 | 45,675 | -300 | 1,29,675 | ||||
| 17 Oct | 10119.45 | 5.75 | -40.40 | 3,52,500 | 14,100 | 1,28,325 | ||||
| 16 Oct | 11616.95 | 46.15 | 5.65 | 2,02,725 | 12,900 | 1,14,000 | ||||
| 15 Oct | 11521.50 | 40.5 | -51.55 | 1,70,775 | 26,625 | 1,02,375 | ||||
| 14 Oct | 11899.30 | 92.05 | 0.10 | 34,500 | -1,725 | 75,675 | ||||
| 11 Oct | 11876.95 | 91.95 | -15.65 | 41,550 | 1,575 | 77,850 | ||||
| 10 Oct | 11832.00 | 107.6 | 6.35 | 77,550 | -3,825 | 76,200 | ||||
| 9 Oct | 11818.10 | 101.25 | -5.05 | 53,175 | 2,175 | 79,950 | ||||
| 8 Oct | 11889.10 | 106.3 | 38.85 | 47,100 | -2,775 | 75,750 | ||||
| 7 Oct | 11617.05 | 67.45 | -21.55 | 51,675 | 2,250 | 78,675 | ||||
| 4 Oct | 11774.40 | 89 | -21.80 | 66,375 | 5,850 | 76,950 | ||||
| 3 Oct | 11806.45 | 110.8 | -120.20 | 1,06,050 | -2,025 | 71,100 | ||||
| 1 Oct | 12157.45 | 231 | -75.50 | 1,42,350 | 1,275 | 72,975 | ||||
| 30 Sept | 12345.95 | 306.5 | -150.40 | 1,62,975 | 22,425 | 72,225 | ||||
| 27 Sept | 12666.40 | 456.9 | 31.90 | 2,51,700 | 5,550 | 50,175 | ||||
| 26 Sept | 12621.65 | 425 | 97.00 | 3,25,200 | 28,200 | 44,400 | ||||
| 25 Sept | 12397.25 | 328 | -27.00 | 13,950 | 0 | 16,200 | ||||
| 24 Sept | 12443.65 | 355 | 43.35 | 29,625 | 2,700 | 16,200 | ||||
|
|
||||||||||
| 23 Sept | 12338.95 | 311.65 | 135.65 | 32,550 | 7,650 | 13,350 | ||||
| 20 Sept | 11941.70 | 176 | -1.75 | 1,050 | -450 | 5,850 | ||||
| 19 Sept | 11868.00 | 177.75 | 5.75 | 6,675 | 4,950 | 6,300 | ||||
| 18 Sept | 11764.65 | 172 | -0.50 | 2,625 | 600 | 1,425 | ||||
| 17 Sept | 11950.30 | 172.5 | 12.95 | 150 | 75 | 900 | ||||
| 16 Sept | 11688.35 | 159.55 | 0.00 | 0 | 750 | 0 | ||||
| 13 Sept | 11737.15 | 159.55 | 21.05 | 975 | 600 | 675 | ||||
| 12 Sept | 11723.50 | 138.5 | 75 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 12600 expiring on 31OCT2024
Delta for 12600 CE is -
Historical price for 12600 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 4.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 129675
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 5.75, which was -40.40 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 128325
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 46.15, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 114000
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 40.5, which was -51.55 lower than the previous day. The implied volatity was -, the open interest changed by 26625 which increased total open position to 102375
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 92.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1725 which decreased total open position to 75675
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 91.95, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 77850
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 107.6, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 76200
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 101.25, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 79950
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 106.3, which was 38.85 higher than the previous day. The implied volatity was -, the open interest changed by -2775 which decreased total open position to 75750
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 67.45, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 78675
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 89, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 76950
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 110.8, which was -120.20 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 71100
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 231, which was -75.50 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 72975
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 306.5, which was -150.40 lower than the previous day. The implied volatity was -, the open interest changed by 22425 which increased total open position to 72225
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 456.9, which was 31.90 higher than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 50175
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 425, which was 97.00 higher than the previous day. The implied volatity was -, the open interest changed by 28200 which increased total open position to 44400
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 328, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16200
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 355, which was 43.35 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 16200
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 311.65, which was 135.65 higher than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 13350
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 176, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 5850
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 177.75, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 6300
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 172, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1425
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 172.5, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 900
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 159.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 159.55, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 675
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 138.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BAJAJ-AUTO 12600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10020.00 | 2499.35 | 188.35 | 375 | -225 | 21,900 |
| 17 Oct | 10119.45 | 2311 | 1211.00 | 2,175 | -375 | 22,125 |
| 16 Oct | 11616.95 | 1100 | 56.85 | 300 | -225 | 22,575 |
| 15 Oct | 11521.50 | 1043.15 | 334.15 | 1,200 | -300 | 22,725 |
| 14 Oct | 11899.30 | 709 | -1.00 | 450 | -75 | 23,025 |
| 11 Oct | 11876.95 | 710 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 11832.00 | 710 | 0.00 | 0 | 75 | 0 |
| 9 Oct | 11818.10 | 710 | -25.15 | 150 | 75 | 23,100 |
| 8 Oct | 11889.10 | 735.15 | -284.85 | 450 | -150 | 22,950 |
| 7 Oct | 11617.05 | 1020 | 159.15 | 4,650 | -2,850 | 23,175 |
| 4 Oct | 11774.40 | 860.85 | 72.85 | 2,325 | -600 | 26,100 |
| 3 Oct | 11806.45 | 788 | 253.90 | 17,550 | -1,500 | 26,775 |
| 1 Oct | 12157.45 | 534.1 | 97.95 | 48,900 | -8,025 | 28,800 |
| 30 Sept | 12345.95 | 436.15 | 151.15 | 1,85,775 | -13,575 | 36,900 |
| 27 Sept | 12666.40 | 285 | -61.95 | 2,17,950 | 17,850 | 50,700 |
| 26 Sept | 12621.65 | 346.95 | -96.90 | 1,09,725 | 30,600 | 33,225 |
| 25 Sept | 12397.25 | 443.85 | -19.15 | 4,800 | 75 | 2,700 |
| 24 Sept | 12443.65 | 463 | -53.50 | 1,350 | 600 | 2,550 |
| 23 Sept | 12338.95 | 516.5 | -276.30 | 3,150 | 1,125 | 1,875 |
| 20 Sept | 11941.70 | 792.8 | 0.00 | 0 | 750 | 0 |
| 19 Sept | 11868.00 | 792.8 | -2037.55 | 1,425 | 900 | 900 |
| 18 Sept | 11764.65 | 2830.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 11950.30 | 2830.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 2830.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 2830.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 2830.35 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 12600 expiring on 31OCT2024
Delta for 12600 PE is -
Historical price for 12600 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 2499.35, which was 188.35 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 21900
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 2311, which was 1211.00 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 22125
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 1100, which was 56.85 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 22575
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 1043.15, which was 334.15 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 22725
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 709, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 23025
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 710, 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 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 710, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 710, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 23100
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 735.15, which was -284.85 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 22950
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 1020, which was 159.15 higher than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 23175
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 860.85, which was 72.85 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 26100
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 788, which was 253.90 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 26775
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 534.1, which was 97.95 higher than the previous day. The implied volatity was -, the open interest changed by -8025 which decreased total open position to 28800
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 436.15, which was 151.15 higher than the previous day. The implied volatity was -, the open interest changed by -13575 which decreased total open position to 36900
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 285, which was -61.95 lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 50700
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 346.95, which was -96.90 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 33225
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 443.85, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 2700
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 463, which was -53.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2550
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 516.5, which was -276.30 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1875
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 792.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 792.8, which was -2037.55 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 2830.35, 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 2830.35, 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 2830.35, 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 2830.35, 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 2830.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
