BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Oct 2024 02:01 PM IST
| BAJAJ-AUTO 9400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 10020.00 | 750 | -17.40 | 5,475 | 1,350 | 3,525 | ||||
| 17 Oct | 10119.45 | 767.4 | -2242.60 | 3,225 | 1,200 | 1,725 | ||||
| 16 Oct | 11616.95 | 3010 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 11521.50 | 3010 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 11899.30 | 3010 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 11876.95 | 3010 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 11832.00 | 3010 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 11818.10 | 3010 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 11889.10 | 3010 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 11774.40 | 3010 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 11806.45 | 3010 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 12157.45 | 3010 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 12345.95 | 3010 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 12666.40 | 3010 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 12621.65 | 3010 | 0.00 | 0 | 525 | 0 | ||||
| 25 Sept | 12397.25 | 3010 | 2442.35 | 525 | 300 | 300 | ||||
| 19 Sept | 11868.00 | 567.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 11688.35 | 567.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 11737.15 | 567.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 11420.75 | 567.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 10987.75 | 567.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 10847.60 | 567.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10830.10 | 567.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 10855.75 | 567.65 | 567.65 | 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 9400 expiring on 31OCT2024
Delta for 9400 CE is -
Historical price for 9400 CE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 750, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 3525
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 767.4, which was -2242.60 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1725
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 3010, 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 3010, 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 3010, 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 3010, 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 3010, 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 3010, 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 3010, 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 3010, 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 3010, 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 3010, 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 3010, 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 3010, 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 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 3010, 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 25 Sept BAJAJ-AUTO was trading at 12397.25. The strike last trading price was 3010, which was 2442.35 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 567.65, 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 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 567.65, 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 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 567.65, 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 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 567.65, 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 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 567.65, 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 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 567.65, 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 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 567.65, 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 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 567.65, which was 567.65 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 9400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 10020.00 | 34 | -26.00 | 6,37,500 | 375 | 1,28,100 |
| 17 Oct | 10119.45 | 60 | 58.75 | 13,17,225 | 1,21,575 | 1,22,175 |
| 16 Oct | 11616.95 | 1.25 | 0.00 | 0 | 300 | 0 |
| 15 Oct | 11521.50 | 1.25 | -0.75 | 450 | 300 | 600 |
| 14 Oct | 11899.30 | 2 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 11876.95 | 2 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 11832.00 | 2 | -0.10 | 75 | 0 | 300 |
| 9 Oct | 11818.10 | 2.1 | 0.00 | 0 | 75 | 0 |
| 8 Oct | 11889.10 | 2.1 | -22.90 | 75 | 0 | 225 |
| 4 Oct | 11774.40 | 25 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 11806.45 | 25 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 12157.45 | 25 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 12345.95 | 25 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 12666.40 | 25 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 12621.65 | 25 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 12397.25 | 25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11868.00 | 25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11688.35 | 25 | 0.00 | 0 | 0 | 225 |
| 13 Sept | 11737.15 | 25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11420.75 | 25 | 0.00 | 75 | 0 | 225 |
| 10 Sept | 10987.75 | 25 | 0.00 | 0 | 0 | 225 |
| 9 Sept | 10847.60 | 25 | 0.00 | 0 | 0 | 225 |
| 6 Sept | 10830.10 | 25 | 0.00 | 0 | 225 | 0 |
| 5 Sept | 10855.75 | 25 | 25.00 | 225 | 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 9400 expiring on 31OCT2024
Delta for 9400 PE is -
Historical price for 9400 PE is as follows
On 18 Oct BAJAJ-AUTO was trading at 10020.00. The strike last trading price was 34, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 128100
On 17 Oct BAJAJ-AUTO was trading at 10119.45. The strike last trading price was 60, which was 58.75 higher than the previous day. The implied volatity was -, the open interest changed by 121575 which increased total open position to 122175
On 16 Oct BAJAJ-AUTO was trading at 11616.95. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 15 Oct BAJAJ-AUTO was trading at 11521.50. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 14 Oct BAJAJ-AUTO was trading at 11899.30. The strike last trading price was 2, 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 2, 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 2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 9 Oct BAJAJ-AUTO was trading at 11818.10. The strike last trading price was 2.1, 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 8 Oct BAJAJ-AUTO was trading at 11889.10. The strike last trading price was 2.1, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 4 Oct BAJAJ-AUTO was trading at 11774.40. The strike last trading price was 25, 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 25, 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 25, 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 25, 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 25, 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 26 Sept BAJAJ-AUTO was trading at 12621.65. The strike last trading price was 25, 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 25, 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 25, 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 25, 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 225
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 25, 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 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 25, 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 225
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 25, 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 225
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 25, 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 225
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 0
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 25, which was 25.00 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
