BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 12700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10020.00 | 4.1 | -1.90 | 56,250 | -1,050 | 76,875 | ||||
| 17 Oct | 10119.45 | 6 | -33.95 | 2,39,850 | -1,875 | 77,925 | ||||
| 16 Oct | 11616.95 | 39.95 | 6.30 | 1,61,400 | 8,625 | 79,800 | ||||
| 15 Oct | 11521.50 | 33.65 | -44.85 | 1,00,200 | 12,600 | 71,175 | ||||
| 14 Oct | 11899.30 | 78.5 | -0.85 | 34,575 | -825 | 58,650 | ||||
| 11 Oct | 11876.95 | 79.35 | -14.65 | 38,175 | 2,400 | 60,375 | ||||
| 10 Oct | 11832.00 | 94 | 6.55 | 58,950 | 6,375 | 58,050 | ||||
| 9 Oct | 11818.10 | 87.45 | -5.30 | 37,275 | 2,850 | 51,975 | ||||
| 8 Oct | 11889.10 | 92.75 | 36.45 | 39,000 | -2,100 | 49,275 | ||||
| 7 Oct | 11617.05 | 56.3 | -21.70 | 45,225 | -3,750 | 52,350 | ||||
| 4 Oct | 11774.40 | 78 | -15.45 | 68,550 | 1,275 | 56,325 | ||||
| 3 Oct | 11806.45 | 93.45 | -102.00 | 96,450 | 11,550 | 55,575 | ||||
| 1 Oct | 12157.45 | 195.45 | -67.90 | 1,21,800 | 8,175 | 45,075 | ||||
| 30 Sept | 12345.95 | 263.35 | -138.00 | 1,44,975 | 1,350 | 37,200 | ||||
| 27 Sept | 12666.40 | 401.35 | 33.70 | 2,59,350 | 16,425 | 36,600 | ||||
| 26 Sept | 12621.65 | 367.65 | 81.70 | 2,14,350 | 11,025 | 20,175 | ||||
| 25 Sept | 12397.25 | 285.95 | -24.05 | 20,400 | 975 | 9,225 | ||||
| 24 Sept | 12443.65 | 310 | 38.35 | 30,525 | 6,450 | 8,100 | ||||
| 23 Sept | 12338.95 | 271.65 | 68.55 | 4,800 | 1,425 | 1,500 | ||||
| 20 Sept | 11941.70 | 203.1 | 137.00 | 75 | 0 | 0 | ||||
| 19 Sept | 11868.00 | 66.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 11764.65 | 66.1 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 11950.30 | 66.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 11688.35 | 66.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 11737.15 | 66.1 | 66.10 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 11723.50 | 0 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 12700 expiring on 31OCT2024
Delta for 12700 CE is -
Historical price for 12700 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 4.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 76875
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 6, which was -33.95 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 77925
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 39.95, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 8625 which increased total open position to 79800
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 33.65, which was -44.85 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 71175
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 78.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 58650
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 79.35, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 60375
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 94, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 58050
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 87.45, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 51975
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 92.75, which was 36.45 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 49275
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 56.3, which was -21.70 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 52350
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 78, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 56325
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 93.45, which was -102.00 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 55575
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 195.45, which was -67.90 lower than the previous day. The implied volatity was -, the open interest changed by 8175 which increased total open position to 45075
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 263.35, which was -138.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 37200
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 401.35, which was 33.70 higher than the previous day. The implied volatity was -, the open interest changed by 16425 which increased total open position to 36600
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 367.65, which was 81.70 higher than the previous day. The implied volatity was -, the open interest changed by 11025 which increased total open position to 20175
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 285.95, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 9225
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 310, which was 38.35 higher than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 8100
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 271.65, which was 68.55 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1500
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 203.1, which was 137.00 higher 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 66.1, 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 66.1, 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 66.1, 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 66.1, 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 66.1, which was 66.10 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
| BAJAJ-AUTO 12700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10020.00 | 2676.35 | 220.45 | 300 | -75 | 10,500 |
| 17 Oct | 10119.45 | 2455.9 | 1365.90 | 375 | 150 | 10,650 |
| 16 Oct | 11616.95 | 1090 | 94.00 | 825 | -750 | 10,575 |
| 15 Oct | 11521.50 | 996 | 155.15 | 75 | 0 | 11,400 |
| 14 Oct | 11899.30 | 840.85 | 0.00 | 0 | -300 | 0 |
| 11 Oct | 11876.95 | 840.85 | -42.05 | 375 | -225 | 11,475 |
| 10 Oct | 11832.00 | 882.9 | 46.40 | 300 | -150 | 11,700 |
| 9 Oct | 11818.10 | 836.5 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 11889.10 | 836.5 | -243.50 | 225 | 0 | 11,850 |
| 7 Oct | 11617.05 | 1080 | 280.00 | 225 | 0 | 11,850 |
| 4 Oct | 11774.40 | 800 | -80.00 | 600 | -150 | 11,925 |
| 3 Oct | 11806.45 | 880 | 283.20 | 3,075 | -1,200 | 12,075 |
| 1 Oct | 12157.45 | 596.8 | 106.70 | 13,575 | -2,625 | 13,200 |
| 30 Sept | 12345.95 | 490.1 | 160.90 | 75,750 | -9,450 | 15,900 |
| 27 Sept | 12666.40 | 329.2 | -59.80 | 1,35,225 | 18,000 | 27,150 |
| 26 Sept | 12621.65 | 389 | -129.30 | 23,400 | 7,125 | 9,225 |
| 25 Sept | 12397.25 | 518.3 | 5.60 | 2,700 | 0 | 2,100 |
| 24 Sept | 12443.65 | 512.7 | -124.80 | 5,700 | 1,725 | 2,100 |
| 23 Sept | 12338.95 | 637.5 | -1162.20 | 675 | 300 | 300 |
| 20 Sept | 11941.70 | 1799.7 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11868.00 | 1799.7 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 11764.65 | 1799.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 11950.30 | 1799.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 1799.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 1799.7 | 1799.70 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 0 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 12700 expiring on 31OCT2024
Delta for 12700 PE is -
Historical price for 12700 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 2676.35, which was 220.45 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 10500
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 2455.9, which was 1365.90 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 10650
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 1090, which was 94.00 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 10575
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 996, which was 155.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11400
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 840.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 840.85, which was -42.05 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 11475
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 882.9, which was 46.40 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 11700
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 836.5, 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 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 836.5, which was -243.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11850
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 1080, which was 280.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11850
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 800, which was -80.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 11925
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 880, which was 283.20 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 12075
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 596.8, which was 106.70 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 13200
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 490.1, which was 160.90 higher than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 15900
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 329.2, which was -59.80 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 27150
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 389, which was -129.30 lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 9225
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 518.3, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 512.7, which was -124.80 lower than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 2100
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 637.5, which was -1162.20 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 1799.7, 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 1799.7, 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 1799.7, 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 1799.7, 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 1799.7, 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 1799.7, which was 1799.70 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
