BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 12900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10020.00 | 3.2 | -2.80 | 22,200 | -1,650 | 36,825 | ||||
| 17 Oct | 10119.45 | 6 | -21.80 | 1,23,300 | 3,675 | 38,625 | ||||
| 16 Oct | 11616.95 | 27.8 | -2.20 | 53,175 | 4,725 | 35,025 | ||||
| 15 Oct | 11521.50 | 30 | -27.15 | 50,025 | -1,950 | 29,625 | ||||
| 14 Oct | 11899.30 | 57.15 | -1.85 | 16,500 | 6,075 | 31,500 | ||||
| 11 Oct | 11876.95 | 59 | -6.00 | 23,100 | -1,350 | 25,350 | ||||
| 10 Oct | 11832.00 | 65 | 1.60 | 25,950 | 1,350 | 26,775 | ||||
| 9 Oct | 11818.10 | 63.4 | -0.05 | 23,100 | -450 | 26,250 | ||||
| 8 Oct | 11889.10 | 63.45 | 21.35 | 20,250 | 0 | 27,225 | ||||
| 7 Oct | 11617.05 | 42.1 | -15.45 | 16,200 | 375 | 28,425 | ||||
| 4 Oct | 11774.40 | 57.55 | -10.45 | 27,675 | 975 | 28,050 | ||||
| 3 Oct | 11806.45 | 68 | -74.20 | 31,425 | -900 | 27,000 | ||||
| 1 Oct | 12157.45 | 142.2 | -54.80 | 54,225 | 5,175 | 27,975 | ||||
| 30 Sept | 12345.95 | 197 | -109.85 | 38,625 | 2,925 | 22,950 | ||||
| 27 Sept | 12666.40 | 306.85 | 28.65 | 1,07,100 | 5,175 | 19,875 | ||||
| 26 Sept | 12621.65 | 278.2 | 64.25 | 77,475 | 3,375 | 14,625 | ||||
| 25 Sept | 12397.25 | 213.95 | -19.95 | 10,950 | 5,550 | 11,250 | ||||
| 24 Sept | 12443.65 | 233.9 | 23.90 | 9,600 | 3,450 | 5,475 | ||||
| 23 Sept | 12338.95 | 210 | 91.45 | 3,450 | 900 | 2,025 | ||||
| 20 Sept | 11941.70 | 118.55 | 24.55 | 1,125 | 300 | 825 | ||||
| 19 Sept | 11868.00 | 94 | 0.00 | 0 | 525 | 0 | ||||
|
|
||||||||||
| 18 Sept | 11764.65 | 94 | 94.00 | 1,950 | 450 | 450 | ||||
| 17 Sept | 11950.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 11688.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 11737.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 11723.50 | 0 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 12900 expiring on 31OCT2024
Delta for 12900 CE is -
Historical price for 12900 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 3.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 36825
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 6, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 38625
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 27.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 35025
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 30, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 29625
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 57.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 31500
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 59, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 25350
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 65, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 26775
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 63.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 26250
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 63.45, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27225
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 42.1, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 28425
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 57.55, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 28050
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 68, which was -74.20 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 27000
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 142.2, which was -54.80 lower than the previous day. The implied volatity was -, the open interest changed by 5175 which increased total open position to 27975
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 197, which was -109.85 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 22950
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 306.85, which was 28.65 higher than the previous day. The implied volatity was -, the open interest changed by 5175 which increased total open position to 19875
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 278.2, which was 64.25 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 14625
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 213.95, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 11250
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 233.9, which was 23.90 higher than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 5475
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 210, which was 91.45 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2025
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 118.55, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 825
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 94, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 0
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 94, which was 94.00 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 0, 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 0, 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 0, 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 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 12900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10020.00 | 1940.65 | 0.00 | 0 | 150 | 0 |
| 17 Oct | 10119.45 | 1940.65 | 796.95 | 225 | 0 | 3,075 |
| 16 Oct | 11616.95 | 1143.7 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 11521.50 | 1143.7 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 11899.30 | 1143.7 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 11876.95 | 1143.7 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 11832.00 | 1143.7 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 11818.10 | 1143.7 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 11889.10 | 1143.7 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 11617.05 | 1143.7 | 0.00 | 0 | -75 | 0 |
| 4 Oct | 11774.40 | 1143.7 | 420.00 | 150 | 0 | 3,150 |
| 3 Oct | 11806.45 | 723.7 | 0.00 | 0 | -300 | 0 |
| 1 Oct | 12157.45 | 723.7 | 99.20 | 1,125 | -300 | 3,150 |
| 30 Sept | 12345.95 | 624.5 | 194.70 | 2,625 | -600 | 3,450 |
| 27 Sept | 12666.40 | 429.8 | -70.20 | 9,075 | 1,800 | 4,050 |
| 26 Sept | 12621.65 | 500 | -172.00 | 4,050 | 300 | 2,325 |
| 25 Sept | 12397.25 | 672 | 15.80 | 2,250 | 1,650 | 1,950 |
| 24 Sept | 12443.65 | 656.2 | -1324.85 | 375 | 300 | 300 |
| 23 Sept | 12338.95 | 1981.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 11941.70 | 1981.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11868.00 | 1981.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 11764.65 | 1981.05 | 1981.05 | 0 | 0 | 0 |
| 17 Sept | 11950.30 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 0 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 12900 expiring on 31OCT2024
Delta for 12900 PE is -
Historical price for 12900 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 1940.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 1940.65, which was 796.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3075
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 1143.7, 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 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 1143.7, 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 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 1143.7, 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 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 1143.7, 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 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 1143.7, 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 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 1143.7, 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 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 1143.7, 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 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 1143.7, 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 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 1143.7, which was 420.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3150
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 723.7, 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 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 723.7, which was 99.20 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 3150
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 624.5, which was 194.70 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 3450
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 429.8, which was -70.20 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 4050
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 500, which was -172.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2325
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 672, which was 15.80 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1950
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 656.2, which was -1324.85 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 1981.05, 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 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 1981.05, 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 1981.05, 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 1981.05, which was 1981.05 higher 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 0, 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 0, 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 0, 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 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
