BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Sep 2024 04:11 PM IST
| BAJAJ-AUTO 9700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 11764.65 | 2126.6 | -21.80 | 75 | 0 | 375 | ||||
| 17 Sept | 11950.30 | 2148.4 | 123.40 | 75 | 0 | 375 | ||||
| 16 Sept | 11688.35 | 2025 | 337.40 | 75 | 0 | 375 | ||||
| 13 Sept | 11737.15 | 1687.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 11723.50 | 1687.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 11420.75 | 1687.6 | 495.45 | 150 | 0 | 375 | ||||
| 10 Sept | 10987.75 | 1192.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 10847.60 | 1192.15 | -248.20 | 75 | 0 | 375 | ||||
| 6 Sept | 10830.10 | 1440.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 10855.75 | 1440.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 10963.70 | 1440.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 11043.65 | 1440.35 | 0.00 | 0 | -150 | 0 | ||||
| 2 Sept | 11126.10 | 1440.35 | 405.35 | 300 | 0 | 525 | ||||
| 30 Aug | 10891.55 | 1035 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 10807.85 | 1035 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 10656.75 | 1035 | 227.00 | 75 | 0 | 525 | ||||
| 27 Aug | 10501.60 | 808 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 10432.55 | 808 | 116.50 | 75 | 0 | 525 | ||||
| 23 Aug | 10406.45 | 691.5 | 284.65 | 150 | 75 | 450 | ||||
| 22 Aug | 9914.20 | 406.85 | 27.45 | 150 | 0 | 225 | ||||
| 21 Aug | 9852.00 | 379.4 | 0.00 | 0 | 225 | 0 | ||||
| 20 Aug | 9779.70 | 379.4 | 74.35 | 225 | 150 | 150 | ||||
| 19 Aug | 9770.65 | 305.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 9888.15 | 305.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 9749.60 | 305.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 9671.60 | 305.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 9710.85 | 305.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 9765.95 | 305.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 9485.05 | 305.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 9616.20 | 305.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 9730.50 | 305.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 9664.20 | 305.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 9557.65 | 305.05 | 0 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 9700 expiring on 26SEP2024
Delta for 9700 CE is -
Historical price for 9700 CE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 2126.6, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 2148.4, which was 123.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 2025, which was 337.40 higher 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 1687.6, 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 1687.6, 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 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 1687.6, which was 495.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 1192.15, 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 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 1192.15, which was -248.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 1440.35, 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 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 1440.35, 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 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 1440.35, 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 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 1440.35, 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 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 1440.35, which was 405.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 1035, 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 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 1035, 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 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 1035, which was 227.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 808, 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 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 808, which was 116.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 691.5, which was 284.65 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 450
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 406.85, which was 27.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 21 Aug BAJAJ-AUTO was trading at 9852.00. The strike last trading price was 379.4, 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 20 Aug BAJAJ-AUTO was trading at 9779.70. The strike last trading price was 379.4, which was 74.35 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 19 Aug BAJAJ-AUTO was trading at 9770.65. The strike last trading price was 305.05, 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 305.05, 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 305.05, 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 305.05, 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 305.05, 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 305.05, 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 305.05, 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 305.05, 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 305.05, 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 305.05, 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 305.05, 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 9700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 11764.65 | 3.95 | -1.05 | 1,875 | -1,200 | 15,825 |
| 17 Sept | 11950.30 | 5 | 1.00 | 750 | -375 | 17,025 |
| 16 Sept | 11688.35 | 4 | -1.00 | 900 | -300 | 17,250 |
| 13 Sept | 11737.15 | 5 | -0.30 | 3,600 | -225 | 17,625 |
| 12 Sept | 11723.50 | 5.3 | -2.05 | 6,600 | -2,550 | 17,850 |
| 11 Sept | 11420.75 | 7.35 | -1.65 | 9,975 | -3,075 | 20,325 |
| 10 Sept | 10987.75 | 9 | -5.20 | 24,525 | -7,425 | 23,400 |
| 9 Sept | 10847.60 | 14.2 | -5.30 | 20,700 | -1,650 | 31,275 |
| 6 Sept | 10830.10 | 19.5 | 3.70 | 7,650 | 375 | 33,375 |
| 5 Sept | 10855.75 | 15.8 | 1.70 | 17,025 | 2,325 | 33,000 |
| 4 Sept | 10963.70 | 14.1 | -0.95 | 23,400 | -900 | 31,125 |
| 3 Sept | 11043.65 | 15.05 | -4.75 | 33,225 | -1,950 | 34,575 |
| 2 Sept | 11126.10 | 19.8 | -6.90 | 64,650 | 4,650 | 39,300 |
| 30 Aug | 10891.55 | 26.7 | -13.35 | 27,750 | 1,350 | 35,175 |
| 29 Aug | 10807.85 | 40.05 | -3.75 | 33,300 | 825 | 33,675 |
| 28 Aug | 10656.75 | 43.8 | -10.70 | 17,625 | 4,500 | 32,100 |
| 27 Aug | 10501.60 | 54.5 | -6.50 | 23,625 | 9,750 | 27,675 |
| 26 Aug | 10432.55 | 61 | -24.00 | 14,700 | 6,900 | 18,000 |
| 23 Aug | 10406.45 | 85 | -75.00 | 21,375 | 7,800 | 11,025 |
| 22 Aug | 9914.20 | 160 | -30.00 | 6,450 | 225 | 3,000 |
| 21 Aug | 9852.00 | 190 | -6.45 | 900 | -150 | 2,850 |
| 20 Aug | 9779.70 | 196.45 | -26.20 | 600 | 300 | 2,700 |
| 19 Aug | 9770.65 | 222.65 | 22.65 | 2,400 | 1,650 | 2,400 |
| 16 Aug | 9888.15 | 200 | -42.40 | 1,050 | 675 | 750 |
| 14 Aug | 9749.60 | 242.4 | -363.10 | 300 | 150 | 150 |
| 13 Aug | 9671.60 | 605.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 9710.85 | 605.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 9765.95 | 605.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 9485.05 | 605.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 9616.20 | 605.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 9730.50 | 605.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 9664.20 | 605.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 9557.65 | 605.5 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 9700 expiring on 26SEP2024
Delta for 9700 PE is -
Historical price for 9700 PE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 3.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 15825
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 17025
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 17250
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 17625
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 5.3, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 17850
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 7.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -3075 which decreased total open position to 20325
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 9, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -7425 which decreased total open position to 23400
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 14.2, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 31275
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 19.5, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 33375
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 15.8, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 33000
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 14.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 31125
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 15.05, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 34575
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 19.8, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 39300
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 26.7, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 35175
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 40.05, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 33675
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 43.8, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 32100
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 54.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 27675
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 61, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 18000
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 85, which was -75.00 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 11025
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 160, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 3000
On 21 Aug BAJAJ-AUTO was trading at 9852.00. The strike last trading price was 190, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 2850
On 20 Aug BAJAJ-AUTO was trading at 9779.70. The strike last trading price was 196.45, which was -26.20 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2700
On 19 Aug BAJAJ-AUTO was trading at 9770.65. The strike last trading price was 222.65, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2400
On 16 Aug BAJAJ-AUTO was trading at 9888.15. The strike last trading price was 200, which was -42.40 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 750
On 14 Aug BAJAJ-AUTO was trading at 9749.60. The strike last trading price was 242.4, which was -363.10 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 13 Aug BAJAJ-AUTO was trading at 9671.60. The strike last trading price was 605.5, 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 605.5, 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 605.5, 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 605.5, 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 605.5, 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 605.5, 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 605.5, 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 605.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0