BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
20 Sep 2024 04:11 PM IST
| BAJAJ-AUTO 9500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 11941.70 | 2375 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 11868.00 | 2375 | 0.00 | 0 | -525 | 0 | ||||
| 18 Sept | 11764.65 | 2375 | 130.00 | 825 | 0 | 4,800 | ||||
| 17 Sept | 11950.30 | 2245 | 60.00 | 300 | -150 | 4,875 | ||||
| 16 Sept | 11688.35 | 2185 | 12.40 | 225 | -75 | 5,100 | ||||
| 13 Sept | 11737.15 | 2172.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 11723.50 | 2172.6 | 286.25 | 225 | 75 | 5,250 | ||||
| 11 Sept | 11420.75 | 1886.35 | 486.35 | 375 | 75 | 5,250 | ||||
| 10 Sept | 10987.75 | 1400 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 10847.60 | 1400 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10830.10 | 1400 | 0.00 | 0 | 75 | 0 | ||||
| 5 Sept | 10855.75 | 1400 | -121.20 | 150 | 0 | 5,100 | ||||
| 4 Sept | 10963.70 | 1521.2 | -78.80 | 225 | 0 | 5,100 | ||||
| 3 Sept | 11043.65 | 1600 | 0.00 | 0 | 300 | 0 | ||||
| 2 Sept | 11126.10 | 1600 | 128.45 | 375 | 150 | 4,950 | ||||
| 30 Aug | 10891.55 | 1471.55 | 121.55 | 225 | 0 | 4,725 | ||||
| 29 Aug | 10807.85 | 1350 | 164.00 | 2,325 | 1,950 | 4,650 | ||||
| 28 Aug | 10656.75 | 1186 | 82.00 | 675 | 525 | 2,550 | ||||
| 27 Aug | 10501.60 | 1104 | 92.00 | 450 | 375 | 1,950 | ||||
| 26 Aug | 10432.55 | 1012 | 12.00 | 675 | -450 | 1,500 | ||||
| 23 Aug | 10406.45 | 1000 | 424.25 | 2,775 | 1,125 | 1,800 | ||||
| 22 Aug | 9914.20 | 575.75 | 35.65 | 525 | -225 | 600 | ||||
| 21 Aug | 9852.00 | 540.1 | 40.10 | 750 | 600 | 750 | ||||
| 20 Aug | 9779.70 | 500 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 9770.65 | 500 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 9888.15 | 500 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 9749.60 | 500 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 9671.60 | 500 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 9710.85 | 500 | 0.00 | 0 | 75 | 0 | ||||
| 9 Aug | 9765.95 | 500 | 89.70 | 375 | 75 | 150 | ||||
| 5 Aug | 9485.05 | 410.3 | 25.40 | 75 | 0 | 0 | ||||
| 2 Aug | 9616.20 | 384.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 9730.50 | 384.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 9664.20 | 384.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 9557.65 | 384.9 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 9500 expiring on 26SEP2024
Delta for 9500 CE is -
Historical price for 9500 CE is as follows
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 2375, 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 2375, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 0
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 2375, which was 130.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 2245, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 4875
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 2185, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 5100
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 2172.6, 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 2172.6, which was 286.25 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 5250
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 1886.35, which was 486.35 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 5250
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 1400, 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 1400, 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 1400, 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 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 1400, which was -121.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 1521.2, which was -78.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 1600, 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 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 1600, which was 128.45 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 4950
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 1471.55, which was 121.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4725
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 1350, which was 164.00 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 4650
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 1186, which was 82.00 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 2550
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 1104, which was 92.00 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1950
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 1012, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 1500
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 1000, which was 424.25 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1800
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 575.75, which was 35.65 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 600
On 21 Aug BAJAJ-AUTO was trading at 9852.00. The strike last trading price was 540.1, which was 40.10 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 750
On 20 Aug BAJAJ-AUTO was trading at 9779.70. The strike last trading price was 500, 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 500, 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 500, 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 500, 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 500, 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 500, 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 9 Aug BAJAJ-AUTO was trading at 9765.95. The strike last trading price was 500, which was 89.70 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 150
On 5 Aug BAJAJ-AUTO was trading at 9485.05. The strike last trading price was 410.3, which was 25.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BAJAJ-AUTO was trading at 9616.20. The strike last trading price was 384.9, 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 1 Aug BAJAJ-AUTO was trading at 9730.50. The strike last trading price was 384.9, 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 31 Jul BAJAJ-AUTO was trading at 9664.20. The strike last trading price was 384.9, 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 29 Jul BAJAJ-AUTO was trading at 9557.65. The strike last trading price was 384.9, 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 9500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 11941.70 | 2.95 | -0.05 | 3,675 | 225 | 19,575 |
| 19 Sept | 11868.00 | 3 | -1.55 | 3,375 | -450 | 19,725 |
| 18 Sept | 11764.65 | 4.55 | 1.00 | 16,275 | -2,625 | 20,325 |
| 17 Sept | 11950.30 | 3.55 | -0.45 | 14,325 | -4,875 | 23,025 |
| 16 Sept | 11688.35 | 4 | -1.15 | 3,750 | -1,800 | 27,900 |
| 13 Sept | 11737.15 | 5.15 | 0.35 | 8,625 | -975 | 29,925 |
| 12 Sept | 11723.50 | 4.8 | -3.70 | 17,325 | -2,925 | 30,975 |
| 11 Sept | 11420.75 | 8.5 | 1.80 | 32,925 | -11,025 | 33,825 |
| 10 Sept | 10987.75 | 6.7 | -2.50 | 17,700 | 2,400 | 45,075 |
| 9 Sept | 10847.60 | 9.2 | -4.20 | 15,525 | 3,975 | 42,750 |
| 6 Sept | 10830.10 | 13.4 | 2.70 | 19,875 | -3,300 | 38,925 |
| 5 Sept | 10855.75 | 10.7 | 0.20 | 12,900 | -4,725 | 41,925 |
| 4 Sept | 10963.70 | 10.5 | 0.45 | 13,350 | -900 | 46,950 |
| 3 Sept | 11043.65 | 10.05 | -2.85 | 13,725 | -1,950 | 47,925 |
| 2 Sept | 11126.10 | 12.9 | -5.90 | 59,550 | -675 | 50,025 |
| 30 Aug | 10891.55 | 18.8 | -10.20 | 70,275 | 6,750 | 52,125 |
| 29 Aug | 10807.85 | 29 | -1.65 | 24,750 | 9,150 | 45,375 |
| 28 Aug | 10656.75 | 30.65 | -3.35 | 29,775 | 3,825 | 36,300 |
| 27 Aug | 10501.60 | 34 | -9.30 | 22,950 | 3,750 | 32,400 |
| 26 Aug | 10432.55 | 43.3 | -15.20 | 40,050 | 9,525 | 28,650 |
| 23 Aug | 10406.45 | 58.5 | -43.95 | 40,275 | 17,325 | 19,050 |
| 22 Aug | 9914.20 | 102.45 | -385.40 | 2,850 | 1,725 | 1,725 |
| 21 Aug | 9852.00 | 487.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 9779.70 | 487.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 9770.65 | 487.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 9888.15 | 487.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 9749.60 | 487.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 9671.60 | 487.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 9710.85 | 487.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 9765.95 | 487.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 9485.05 | 487.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 9616.20 | 487.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 9730.50 | 487.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 9664.20 | 487.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 9557.65 | 487.85 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 9500 expiring on 26SEP2024
Delta for 9500 PE is -
Historical price for 9500 PE is as follows
On 20 Sept BAJAJ-AUTO was trading at 11941.70. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 19575
On 19 Sept BAJAJ-AUTO was trading at 11868.00. The strike last trading price was 3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 19725
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 4.55, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 20325
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 3.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 23025
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 27900
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 5.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 29925
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 4.8, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 30975
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 8.5, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -11025 which decreased total open position to 33825
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 6.7, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 45075
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 9.2, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 3975 which increased total open position to 42750
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 13.4, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 38925
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 10.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -4725 which decreased total open position to 41925
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 10.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 46950
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 10.05, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 47925
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 12.9, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 50025
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 18.8, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 52125
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 29, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 45375
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 30.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 36300
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 34, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 32400
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 43.3, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 9525 which increased total open position to 28650
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 58.5, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 19050
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 102.45, which was -385.40 lower than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 1725
On 21 Aug BAJAJ-AUTO was trading at 9852.00. The strike last trading price was 487.85, 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 0
On 20 Aug BAJAJ-AUTO was trading at 9779.70. The strike last trading price was 487.85, 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 0
On 19 Aug BAJAJ-AUTO was trading at 9770.65. The strike last trading price was 487.85, 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 0
On 16 Aug BAJAJ-AUTO was trading at 9888.15. The strike last trading price was 487.85, 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 0
On 14 Aug BAJAJ-AUTO was trading at 9749.60. The strike last trading price was 487.85, 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 0
On 13 Aug BAJAJ-AUTO was trading at 9671.60. The strike last trading price was 487.85, 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 0
On 12 Aug BAJAJ-AUTO was trading at 9710.85. The strike last trading price was 487.85, 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 0
On 9 Aug BAJAJ-AUTO was trading at 9765.95. The strike last trading price was 487.85, 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 0
On 5 Aug BAJAJ-AUTO was trading at 9485.05. The strike last trading price was 487.85, 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 0
On 2 Aug BAJAJ-AUTO was trading at 9616.20. The strike last trading price was 487.85, 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 0
On 1 Aug BAJAJ-AUTO was trading at 9730.50. The strike last trading price was 487.85, 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 0
On 31 Jul BAJAJ-AUTO was trading at 9664.20. The strike last trading price was 487.85, 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 0
On 29 Jul BAJAJ-AUTO was trading at 9557.65. The strike last trading price was 487.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0