BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 01:51 PM IST
| BAJAJ-AUTO 9200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10027.25 | 816.15 | -143.85 | 375 | 150 | 6,975 | ||||
| 17 Oct | 10119.45 | 960 | -2512.00 | 14,700 | -1,125 | 6,825 | ||||
| 16 Oct | 11616.95 | 3472 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 11521.50 | 3472 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 11899.30 | 3472 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 11876.95 | 3472 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 11818.10 | 3472 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 11774.40 | 3472 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 11806.45 | 3472 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 12157.45 | 3472 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 12345.95 | 3472 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 12666.40 | 3472 | 0.00 | 0 | 7,650 | 0 | ||||
| 26 Sept | 12621.65 | 3472 | 271.65 | 7,650 | 7,500 | 7,800 | ||||
| 25 Sept | 12397.25 | 3200.35 | 2531.00 | 300 | 225 | 225 | ||||
| 19 Sept | 11868.00 | 669.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 11737.15 | 669.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10830.10 | 669.35 | 669.35 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 9914.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 9852.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 9779.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 9770.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 9888.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 9749.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 9671.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 9710.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 9765.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 9641.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 9708.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 9427.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 9485.05 | 0 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 9200 expiring on 31OCT2024
Delta for 9200 CE is -
Historical price for 9200 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10027.25. The strike last trading price was 816.15, which was -143.85 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 6975
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 960, which was -2512.00 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 6825
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 3472, 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 3472, 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 3472, 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 3472, 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 3472, 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 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 3472, 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 3472, 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 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 3472, 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 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 3472, 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 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 3472, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 0
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 3472, which was 271.65 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7800
On 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 3200.35, which was 2531.00 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 669.35, 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 669.35, 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 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 669.35, which was 669.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BAJAJ-AUTO was trading at 9914.20. 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 21 Aug BAJAJ-AUTO was trading at 9852.00. 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 20 Aug BAJAJ-AUTO was trading at 9779.70. 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 19 Aug BAJAJ-AUTO was trading at 9770.65. 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 Aug BAJAJ-AUTO was trading at 9888.15. 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 14 Aug BAJAJ-AUTO was trading at 9749.60. 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 Aug BAJAJ-AUTO was trading at 9671.60. 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 Aug BAJAJ-AUTO was trading at 9710.85. 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 9 Aug BAJAJ-AUTO was trading at 9765.95. 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 8 Aug BAJAJ-AUTO was trading at 9641.30. 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 7 Aug BAJAJ-AUTO was trading at 9708.20. 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 6 Aug BAJAJ-AUTO was trading at 9427.40. 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 5 Aug BAJAJ-AUTO was trading at 9485.05. 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 9200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10027.25 | 22.05 | -19.95 | 6,94,800 | -26,850 | 1,72,950 |
| 17 Oct | 10119.45 | 42 | 36.65 | 18,83,100 | 1,86,900 | 1,97,025 |
| 16 Oct | 11616.95 | 5.35 | 1.85 | 24,975 | 7,350 | 9,825 |
| 15 Oct | 11521.50 | 3.5 | 2.25 | 2,325 | 1,125 | 2,475 |
| 14 Oct | 11899.30 | 1.25 | -1.75 | 600 | 450 | 1,500 |
| 11 Oct | 11876.95 | 3 | 0.10 | 150 | 0 | 900 |
| 9 Oct | 11818.10 | 2.9 | -3.95 | 300 | -75 | 900 |
| 4 Oct | 11774.40 | 6.85 | 0.00 | 225 | 75 | 975 |
| 3 Oct | 11806.45 | 6.85 | 0.00 | 225 | 0 | 900 |
| 1 Oct | 12157.45 | 6.85 | -0.15 | 375 | 300 | 825 |
| 30 Sept | 12345.95 | 7 | 0.00 | 75 | 0 | 450 |
| 27 Sept | 12666.40 | 7 | -3.00 | 75 | 0 | 375 |
| 26 Sept | 12621.65 | 10 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 12397.25 | 10 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11868.00 | 10 | -10.00 | 75 | 0 | 375 |
| 13 Sept | 11737.15 | 20 | 0.00 | 75 | 0 | 300 |
| 6 Sept | 10830.10 | 20 | 20.00 | 300 | 150 | 150 |
| 22 Aug | 9914.20 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 9852.00 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 9779.70 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 9770.65 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 9888.15 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 9749.60 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 9671.60 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 9710.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 9765.95 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 9641.30 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 9708.20 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 9427.40 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 9485.05 | 0 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 9200 expiring on 31OCT2024
Delta for 9200 PE is -
Historical price for 9200 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10027.25. The strike last trading price was 22.05, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by -26850 which decreased total open position to 172950
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 42, which was 36.65 higher than the previous day. The implied volatity was -, the open interest changed by 186900 which increased total open position to 197025
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 5.35, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 9825
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 3.5, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 2475
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 1.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1500
On 11 Oct BAJAJ-AUTO was trading at 11876.95. The strike last trading price was 3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 2.9, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 900
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 6.85, 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 975
On 3 Oct BAJAJ-AUTO was trading at 11806.45. The strike last trading price was 6.85, 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 900
On 1 Oct BAJAJ-AUTO was trading at 12157.45. The strike last trading price was 6.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 825
On 30 Sept BAJAJ-AUTO was trading at 12345.95. The strike last trading price was 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 450
On 27 Sept BAJAJ-AUTO was trading at 12666.40. The strike last trading price was 7, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 10, 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 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 10, 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 10, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 20, 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 300
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 20, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 22 Aug BAJAJ-AUTO was trading at 9914.20. 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 21 Aug BAJAJ-AUTO was trading at 9852.00. 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 20 Aug BAJAJ-AUTO was trading at 9779.70. 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 19 Aug BAJAJ-AUTO was trading at 9770.65. 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 Aug BAJAJ-AUTO was trading at 9888.15. 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 14 Aug BAJAJ-AUTO was trading at 9749.60. 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 Aug BAJAJ-AUTO was trading at 9671.60. 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 Aug BAJAJ-AUTO was trading at 9710.85. 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 9 Aug BAJAJ-AUTO was trading at 9765.95. 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 8 Aug BAJAJ-AUTO was trading at 9641.30. 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 7 Aug BAJAJ-AUTO was trading at 9708.20. 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 6 Aug BAJAJ-AUTO was trading at 9427.40. 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 5 Aug BAJAJ-AUTO was trading at 9485.05. 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
