BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 01:51 PM IST
| BAJAJ-AUTO 12800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10027.25 | 3.9 | -1.80 | 45,525 | -5,325 | 93,975 | ||||
| 17 Oct | 10119.45 | 5.7 | -20.65 | 3,01,725 | -28,425 | 98,625 | ||||
| 16 Oct | 11616.95 | 26.35 | -3.65 | 2,21,400 | 35,700 | 1,25,325 | ||||
| 15 Oct | 11521.50 | 30 | -36.15 | 1,36,350 | 6,375 | 89,850 | ||||
|
|
||||||||||
| 14 Oct | 11899.30 | 66.15 | -1.80 | 46,950 | 3,225 | 83,475 | ||||
| 11 Oct | 11876.95 | 67.95 | -8.35 | 55,050 | 1,800 | 80,250 | ||||
| 10 Oct | 11832.00 | 76.3 | 1.05 | 58,500 | -750 | 78,450 | ||||
| 9 Oct | 11818.10 | 75.25 | -1.75 | 59,775 | -2,550 | 79,875 | ||||
| 8 Oct | 11889.10 | 77 | 27.10 | 49,050 | 2,325 | 82,575 | ||||
| 7 Oct | 11617.05 | 49.9 | -17.40 | 38,175 | 2,775 | 80,025 | ||||
| 4 Oct | 11774.40 | 67.3 | -12.05 | 1,06,425 | -6,825 | 77,925 | ||||
| 3 Oct | 11806.45 | 79.35 | -88.85 | 1,19,925 | 9,600 | 84,825 | ||||
| 1 Oct | 12157.45 | 168.2 | -60.30 | 1,64,175 | 13,425 | 75,075 | ||||
| 30 Sept | 12345.95 | 228.5 | -124.50 | 1,53,450 | 3,300 | 61,575 | ||||
| 27 Sept | 12666.40 | 353 | 24.60 | 2,80,875 | 26,550 | 58,800 | ||||
| 26 Sept | 12621.65 | 328.4 | 80.40 | 4,12,800 | 18,600 | 32,025 | ||||
| 25 Sept | 12397.25 | 248 | -22.05 | 22,650 | 3,450 | 13,275 | ||||
| 24 Sept | 12443.65 | 270.05 | 31.10 | 21,675 | 3,750 | 10,350 | ||||
| 23 Sept | 12338.95 | 238.95 | 108.95 | 15,375 | 5,400 | 6,525 | ||||
| 20 Sept | 11941.70 | 130 | 0.00 | 0 | 600 | 0 | ||||
| 19 Sept | 11868.00 | 130 | 16.60 | 1,125 | 600 | 1,125 | ||||
| 18 Sept | 11764.65 | 113.4 | -26.40 | 1,200 | 300 | 450 | ||||
| 17 Sept | 11950.30 | 139.8 | 128.85 | 150 | 75 | 75 | ||||
| 16 Sept | 11688.35 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 11737.15 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 11723.50 | 10.95 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 12800 expiring on 31OCT2024
Delta for 12800 CE is -
Historical price for 12800 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10027.25. The strike last trading price was 3.9, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -5325 which decreased total open position to 93975
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 5.7, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by -28425 which decreased total open position to 98625
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 26.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 125325
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 30, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 89850
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 66.15, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 83475
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 67.95, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 80250
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 76.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 78450
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 75.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 79875
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 77, which was 27.10 higher than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 82575
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 49.9, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 80025
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 67.3, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by -6825 which decreased total open position to 77925
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 79.35, which was -88.85 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 84825
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 168.2, which was -60.30 lower than the previous day. The implied volatity was -, the open interest changed by 13425 which increased total open position to 75075
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 228.5, which was -124.50 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 61575
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 353, which was 24.60 higher than the previous day. The implied volatity was -, the open interest changed by 26550 which increased total open position to 58800
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 328.4, which was 80.40 higher than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 32025
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 248, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 13275
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 270.05, which was 31.10 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 10350
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 238.95, which was 108.95 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 6525
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 130, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1125
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 113.4, which was -26.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 450
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 139.8, which was 128.85 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 10.95, 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 10.95, 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 10.95, 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 12800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10027.25 | 2510 | 0.00 | 0 | -225 | 0 |
| 17 Oct | 10119.45 | 2510 | 1195.00 | 900 | -150 | 14,850 |
| 16 Oct | 11616.95 | 1315 | 87.00 | 225 | -150 | 15,075 |
| 15 Oct | 11521.50 | 1228 | 373.40 | 525 | -300 | 15,225 |
| 14 Oct | 11899.30 | 854.6 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 11876.95 | 854.6 | 0.00 | 0 | -75 | 0 |
| 10 Oct | 11832.00 | 854.6 | -335.70 | 75 | 0 | 15,600 |
| 9 Oct | 11818.10 | 1190.3 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 11889.10 | 1190.3 | 0.00 | 0 | -75 | 0 |
| 7 Oct | 11617.05 | 1190.3 | 160.30 | 150 | -75 | 15,600 |
| 4 Oct | 11774.40 | 1030 | 78.95 | 600 | -75 | 15,750 |
| 3 Oct | 11806.45 | 951.05 | 260.35 | 5,175 | -3,450 | 15,825 |
| 1 Oct | 12157.45 | 690.7 | 156.25 | 5,550 | 0 | 19,275 |
| 30 Sept | 12345.95 | 534.45 | 156.75 | 31,275 | 75 | 19,275 |
| 27 Sept | 12666.40 | 377.7 | -62.30 | 82,725 | 13,950 | 20,100 |
| 26 Sept | 12621.65 | 440 | -120.65 | 15,150 | 3,675 | 6,900 |
| 25 Sept | 12397.25 | 560.65 | -13.35 | 4,350 | -225 | 3,075 |
| 24 Sept | 12443.65 | 574 | -46.90 | 5,250 | 2,325 | 2,775 |
| 23 Sept | 12338.95 | 620.9 | -2663.70 | 1,500 | 375 | 375 |
| 20 Sept | 11941.70 | 3284.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11868.00 | 3284.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 11764.65 | 3284.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 11950.30 | 3284.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 3284.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 3284.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 3284.6 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 12800 expiring on 31OCT2024
Delta for 12800 PE is -
Historical price for 12800 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10027.25. The strike last trading price was 2510, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 0
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 2510, which was 1195.00 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 14850
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 1315, which was 87.00 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 15075
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 1228, which was 373.40 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 15225
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 854.6, 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 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 854.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 854.6, which was -335.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 1190.3, 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 1190.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 1190.3, which was 160.30 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 15600
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 1030, which was 78.95 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 15750
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 951.05, which was 260.35 higher than the previous day. The implied volatity was -, the open interest changed by -3450 which decreased total open position to 15825
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 690.7, which was 156.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19275
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 534.45, which was 156.75 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 19275
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 377.7, which was -62.30 lower than the previous day. The implied volatity was -, the open interest changed by 13950 which increased total open position to 20100
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 440, which was -120.65 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 6900
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 560.65, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 3075
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 574, which was -46.90 lower than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 2775
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 620.9, which was -2663.70 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 3284.6, 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 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 3284.6, 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 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 3284.6, 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 3284.6, 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 3284.6, 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 3284.6, 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 3284.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
