BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 13000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10020.00 | 3.1 | -1.70 | 1,54,800 | -40,725 | 2,53,050 | ||||
| 17 Oct | 10119.45 | 4.8 | -18.20 | 7,68,000 | 675 | 2,94,150 | ||||
| 16 Oct | 11616.95 | 23 | 0.45 | 4,91,625 | 66,975 | 2,94,675 | ||||
| 15 Oct | 11521.50 | 22.55 | -26.80 | 3,41,925 | 29,175 | 2,26,800 | ||||
| 14 Oct | 11899.30 | 49.35 | -1.65 | 1,03,200 | 7,425 | 1,98,450 | ||||
| 11 Oct | 11876.95 | 51 | -9.00 | 98,250 | 14,175 | 1,91,850 | ||||
| 10 Oct | 11832.00 | 60 | 2.40 | 1,58,550 | 14,700 | 1,78,575 | ||||
|
|
||||||||||
| 9 Oct | 11818.10 | 57.6 | -1.35 | 1,36,875 | -6,825 | 1,63,875 | ||||
| 8 Oct | 11889.10 | 58.95 | 20.70 | 1,54,650 | -4,050 | 1,69,800 | ||||
| 7 Oct | 11617.05 | 38.25 | -12.10 | 1,02,450 | -3,375 | 1,73,175 | ||||
| 4 Oct | 11774.40 | 50.35 | -9.85 | 1,45,425 | 15,075 | 1,77,075 | ||||
| 3 Oct | 11806.45 | 60.2 | -64.35 | 2,42,250 | -10,500 | 1,61,175 | ||||
| 1 Oct | 12157.45 | 124.55 | -45.45 | 2,83,875 | 8,325 | 1,71,675 | ||||
| 30 Sept | 12345.95 | 170 | -95.00 | 3,12,975 | -7,875 | 1,63,575 | ||||
| 27 Sept | 12666.40 | 265 | 22.00 | 5,41,275 | 18,150 | 1,70,475 | ||||
| 26 Sept | 12621.65 | 243 | 61.95 | 6,33,375 | 47,550 | 1,51,575 | ||||
| 25 Sept | 12397.25 | 181.05 | -28.80 | 1,37,475 | 19,875 | 1,02,975 | ||||
| 24 Sept | 12443.65 | 209.85 | 29.90 | 1,35,075 | 14,250 | 82,425 | ||||
| 23 Sept | 12338.95 | 179.95 | 82.80 | 1,52,400 | 26,250 | 67,650 | ||||
| 20 Sept | 11941.70 | 97.15 | -0.80 | 51,450 | 17,775 | 41,325 | ||||
| 19 Sept | 11868.00 | 97.95 | 16.45 | 40,500 | 7,425 | 23,475 | ||||
| 18 Sept | 11764.65 | 81.5 | -15.50 | 46,950 | -150 | 16,125 | ||||
| 17 Sept | 11950.30 | 97 | 20.65 | 30,825 | 3,225 | 16,200 | ||||
| 16 Sept | 11688.35 | 76.35 | -23.65 | 12,750 | 4,050 | 12,900 | ||||
| 13 Sept | 11737.15 | 100 | 17.00 | 10,725 | 3,525 | 8,625 | ||||
| 12 Sept | 11723.50 | 83 | 9,900 | 5,025 | 5,025 | |||||
For Bajaj Auto Limited - strike price 13000 expiring on 31OCT2024
Delta for 13000 CE is -
Historical price for 13000 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 3.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -40725 which decreased total open position to 253050
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 4.8, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 294150
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 23, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 66975 which increased total open position to 294675
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 22.55, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 29175 which increased total open position to 226800
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 49.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 198450
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 51, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 191850
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 60, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 178575
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 57.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -6825 which decreased total open position to 163875
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 58.95, which was 20.70 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 169800
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 38.25, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 173175
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 50.35, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 15075 which increased total open position to 177075
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 60.2, which was -64.35 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 161175
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 124.55, which was -45.45 lower than the previous day. The implied volatity was -, the open interest changed by 8325 which increased total open position to 171675
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 170, which was -95.00 lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 163575
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 265, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 170475
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 243, which was 61.95 higher than the previous day. The implied volatity was -, the open interest changed by 47550 which increased total open position to 151575
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 181.05, which was -28.80 lower than the previous day. The implied volatity was -, the open interest changed by 19875 which increased total open position to 102975
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 209.85, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 82425
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 179.95, which was 82.80 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 67650
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 97.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 17775 which increased total open position to 41325
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 97.95, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 23475
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 81.5, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 16125
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 97, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 16200
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 76.35, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 12900
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 100, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 3525 which increased total open position to 8625
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 83, which was lower than the previous day. The implied volatity was -, the open interest changed by 5025 which increased total open position to 5025
| BAJAJ-AUTO 13000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10020.00 | 2791.95 | 0.00 | 0 | -1,800 | 0 |
| 17 Oct | 10119.45 | 2791.95 | 1733.00 | 2,325 | -1,725 | 9,150 |
| 16 Oct | 11616.95 | 1058.95 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 11521.50 | 1058.95 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 11899.30 | 1058.95 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 11876.95 | 1058.95 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 11832.00 | 1058.95 | 0.00 | 0 | 150 | 0 |
| 9 Oct | 11818.10 | 1058.95 | -36.05 | 225 | 0 | 10,725 |
| 8 Oct | 11889.10 | 1095 | -144.80 | 75 | 0 | 10,725 |
| 7 Oct | 11617.05 | 1239.8 | 0.00 | 0 | -150 | 0 |
| 4 Oct | 11774.40 | 1239.8 | 113.50 | 525 | -75 | 10,800 |
| 3 Oct | 11806.45 | 1126.3 | 273.00 | 1,500 | -600 | 10,800 |
| 1 Oct | 12157.45 | 853.3 | 164.30 | 2,400 | 375 | 11,100 |
| 30 Sept | 12345.95 | 689 | 193.55 | 22,050 | -2,475 | 10,725 |
| 27 Sept | 12666.40 | 495.45 | -47.10 | 30,150 | 6,225 | 13,125 |
| 26 Sept | 12621.65 | 542.55 | -151.55 | 15,975 | 3,675 | 6,825 |
| 25 Sept | 12397.25 | 694.1 | -9.10 | 3,300 | 1,800 | 3,150 |
| 24 Sept | 12443.65 | 703.2 | -118.80 | 4,575 | 1,125 | 1,275 |
| 23 Sept | 12338.95 | 822 | -281.65 | 75 | 0 | 75 |
| 20 Sept | 11941.70 | 1103.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11868.00 | 1103.65 | 113.70 | 1,500 | 75 | 150 |
| 18 Sept | 11764.65 | 989.95 | -1924.20 | 75 | 0 | 0 |
| 17 Sept | 11950.30 | 2914.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 2914.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11737.15 | 2914.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11723.50 | 2914.15 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 13000 expiring on 31OCT2024
Delta for 13000 PE is -
Historical price for 13000 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 2791.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 0
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 2791.95, which was 1733.00 higher than the previous day. The implied volatity was -, the open interest changed by -1725 which decreased total open position to 9150
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 1058.95, 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 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 1058.95, 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 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 1058.95, 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 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 1058.95, 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 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 1058.95, 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 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 1058.95, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10725
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 1095, which was -144.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10725
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 1239.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 1239.8, which was 113.50 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 10800
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 1126.3, which was 273.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 10800
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 853.3, which was 164.30 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 11100
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 689, which was 193.55 higher than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 10725
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 495.45, which was -47.10 lower than the previous day. The implied volatity was -, the open interest changed by 6225 which increased total open position to 13125
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 542.55, which was -151.55 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 6825
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 694.1, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3150
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 703.2, which was -118.80 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1275
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 822, which was -281.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 1103.65, 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 1103.65, which was 113.70 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 150
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 989.95, which was -1924.20 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 2914.15, 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 2914.15, 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 2914.15, 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 2914.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
