BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 01:51 PM IST
| BAJAJ-AUTO 13200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 10027.25 | 2.95 | -1.65 | 15,375 | -5,700 | 33,450 | ||||
| 17 Oct | 10119.45 | 4.6 | -12.80 | 2,45,400 | -69,525 | 39,000 | ||||
| 16 Oct | 11616.95 | 17.4 | 0.65 | 81,600 | 20,625 | 1,09,650 | ||||
| 15 Oct | 11521.50 | 16.75 | -22.45 | 94,950 | 38,025 | 90,750 | ||||
| 14 Oct | 11899.30 | 39.2 | -1.70 | 17,475 | -900 | 53,025 | ||||
| 11 Oct | 11876.95 | 40.9 | -5.30 | 19,050 | 2,700 | 53,850 | ||||
| 10 Oct | 11832.00 | 46.2 | 5.00 | 38,025 | 11,025 | 51,150 | ||||
| 9 Oct | 11818.10 | 41.2 | -1.10 | 25,500 | 3,225 | 40,425 | ||||
| 8 Oct | 11889.10 | 42.3 | 14.40 | 28,200 | 750 | 37,650 | ||||
| 7 Oct | 11617.05 | 27.9 | -11.05 | 20,250 | 600 | 37,125 | ||||
| 4 Oct | 11774.40 | 38.95 | -9.45 | 26,475 | 450 | 37,425 | ||||
| 3 Oct | 11806.45 | 48.4 | -43.65 | 49,425 | 9,675 | 37,200 | ||||
| 1 Oct | 12157.45 | 92.05 | -33.00 | 57,900 | 6,075 | 27,450 | ||||
| 30 Sept | 12345.95 | 125.05 | -73.15 | 60,150 | -3,075 | 21,450 | ||||
| 27 Sept | 12666.40 | 198.2 | 25.00 | 82,575 | 6,225 | 24,600 | ||||
| 26 Sept | 12621.65 | 173.2 | 39.55 | 54,600 | 7,800 | 18,450 | ||||
| 25 Sept | 12397.25 | 133.65 | -16.35 | 9,525 | 1,350 | 10,650 | ||||
| 24 Sept | 12443.65 | 150 | 14.85 | 33,900 | 3,825 | 9,900 | ||||
| 23 Sept | 12338.95 | 135.15 | 55.20 | 29,700 | 3,975 | 6,000 | ||||
| 20 Sept | 11941.70 | 79.95 | 7.40 | 1,875 | -75 | 975 | ||||
| 19 Sept | 11868.00 | 72.55 | 1.95 | 675 | 525 | 975 | ||||
| 18 Sept | 11764.65 | 70.6 | 0.00 | 0 | 450 | 0 | ||||
| 17 Sept | 11950.30 | 70.6 | 450 | 375 | 375 | |||||
For Bajaj Auto Limited - strike price 13200 expiring on 31OCT2024
Delta for 13200 CE is -
Historical price for 13200 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10027.25. The strike last trading price was 2.95, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 33450
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 4.6, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by -69525 which decreased total open position to 39000
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 17.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 109650
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 16.75, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 38025 which increased total open position to 90750
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 39.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 53025
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 40.9, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 53850
On 10 Oct BAJAJ-AUTO was trading at 11832.00. The strike last trading price was 46.2, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 11025 which increased total open position to 51150
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 41.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 40425
On 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 42.3, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 37650
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 27.9, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 37125
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 38.95, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 37425
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 48.4, which was -43.65 lower than the previous day. The implied volatity was -, the open interest changed by 9675 which increased total open position to 37200
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 92.05, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 27450
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 125.05, which was -73.15 lower than the previous day. The implied volatity was -, the open interest changed by -3075 which decreased total open position to 21450
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 198.2, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 6225 which increased total open position to 24600
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 173.2, which was 39.55 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 18450
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 133.65, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 10650
On 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 150, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 9900
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 135.15, which was 55.20 higher than the previous day. The implied volatity was -, the open interest changed by 3975 which increased total open position to 6000
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 79.95, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 975
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 72.55, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 975
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 70.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 0
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 70.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
| BAJAJ-AUTO 13200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10027.25 | 1300 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 10119.45 | 1300 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 11616.95 | 1300 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 11521.50 | 1300 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 11899.30 | 1300 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 11876.95 | 1300 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 11832.00 | 1300 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 11818.10 | 1300 | 0.00 | 0 | -225 | 0 |
| 8 Oct | 11889.10 | 1300 | -200.00 | 375 | 0 | 2,250 |
| 7 Oct | 11617.05 | 1500 | 480.10 | 600 | 75 | 2,475 |
| 4 Oct | 11774.40 | 1019.9 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 11806.45 | 1019.9 | 0.00 | 0 | -300 | 0 |
| 1 Oct | 12157.45 | 1019.9 | 150.30 | 450 | -150 | 2,550 |
| 30 Sept | 12345.95 | 869.6 | 238.40 | 2,475 | 825 | 2,850 |
| 27 Sept | 12666.40 | 631.2 | -44.20 | 2,325 | 675 | 2,025 |
| 26 Sept | 12621.65 | 675.4 | -259.60 | 1,275 | 450 | 1,275 |
| 25 Sept | 12397.25 | 935 | 0.00 | 0 | 75 | 0 |
| 24 Sept | 12443.65 | 935 | -75.15 | 75 | 0 | 750 |
| 23 Sept | 12338.95 | 1010.15 | -2661.85 | 750 | 675 | 675 |
| 20 Sept | 11941.70 | 3672 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11868.00 | 3672 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 11764.65 | 3672 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 11950.30 | 3672 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 13200 expiring on 31OCT2024
Delta for 13200 PE is -
Historical price for 13200 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10027.25. The strike last trading price was 1300, 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 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 1300, 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 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 1300, 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 1300, 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 1300, 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 1300, 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 1300, 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 1300, 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 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 1300, which was -200.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 7 Oct BAJAJ-AUTO was trading at 11617.05. The strike last trading price was 1500, which was 480.10 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 2475
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 1019.9, 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 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 1019.9, 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 1019.9, which was 150.30 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 2550
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 869.6, which was 238.40 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 2850
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 631.2, which was -44.20 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 2025
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 675.4, which was -259.60 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1275
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 935, 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 24 Sept BAJAJ-AUTO was trading at 12443.65. The strike last trading price was 935, which was -75.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 23 Sept BAJAJ-AUTO was trading at 12338.95. The strike last trading price was 1010.15, which was -2661.85 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 675
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 3672, 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 3672, 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 3672, 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 3672, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
