BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
18 Sep 2024 04:11 PM IST
| BAJAJ-AUTO 9900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 11764.65 | 1888.5 | -51.50 | 150 | 0 | 9,225 | ||||
| 17 Sept | 11950.30 | 1940 | 150.00 | 450 | -375 | 9,300 | ||||
| 16 Sept | 11688.35 | 1790 | -112.50 | 75 | 0 | 9,750 | ||||
| 13 Sept | 11737.15 | 1902.5 | 212.50 | 300 | 0 | 9,975 | ||||
| 12 Sept | 11723.50 | 1690 | 186.10 | 150 | 0 | 9,975 | ||||
| 11 Sept | 11420.75 | 1503.9 | 415.90 | 675 | -375 | 9,900 | ||||
| 10 Sept | 10987.75 | 1088 | 83.25 | 300 | -75 | 10,350 | ||||
| 9 Sept | 10847.60 | 1004.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10830.10 | 1004.75 | -47.65 | 150 | 0 | 10,425 | ||||
| 5 Sept | 10855.75 | 1052.4 | -82.60 | 225 | 0 | 10,425 | ||||
| 4 Sept | 10963.70 | 1135 | -125.00 | 150 | 0 | 10,425 | ||||
| 3 Sept | 11043.65 | 1260 | 0.00 | 0 | -825 | 0 | ||||
| 2 Sept | 11126.10 | 1260 | 215.00 | 3,675 | -750 | 10,500 | ||||
| 30 Aug | 10891.55 | 1045 | 65.60 | 375 | 75 | 11,250 | ||||
| 29 Aug | 10807.85 | 979.4 | 146.70 | 4,800 | 3,075 | 11,175 | ||||
| 28 Aug | 10656.75 | 832.7 | 92.70 | 2,925 | 225 | 7,950 | ||||
| 27 Aug | 10501.60 | 740 | 60.00 | 600 | 150 | 7,650 | ||||
| 26 Aug | 10432.55 | 680 | 30.90 | 750 | 75 | 7,425 | ||||
| 23 Aug | 10406.45 | 649.1 | 323.10 | 11,925 | -1,950 | 7,425 | ||||
| 22 Aug | 9914.20 | 326 | 37.25 | 7,275 | 150 | 9,375 | ||||
| 21 Aug | 9852.00 | 288.75 | 22.20 | 675 | 450 | 9,225 | ||||
| 20 Aug | 9779.70 | 266.55 | -10.90 | 1,725 | 600 | 8,850 | ||||
| 19 Aug | 9770.65 | 277.45 | -76.25 | 5,925 | 4,725 | 8,175 | ||||
| 16 Aug | 9888.15 | 353.7 | 75.70 | 3,750 | 3,075 | 3,375 | ||||
| 14 Aug | 9749.60 | 278 | -52.00 | 225 | 150 | 300 | ||||
| 13 Aug | 9671.60 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 9710.85 | 330 | 0.00 | 0 | 75 | 0 | ||||
| 9 Aug | 9765.95 | 330 | -3.20 | 75 | 0 | 75 | ||||
| 5 Aug | 9485.05 | 333.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 9616.20 | 333.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 9730.50 | 333.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 9664.20 | 333.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 9557.65 | 333.2 | 75 | 0 | 0 | |||||
For Bajaj Auto Limited - strike price 9900 expiring on 26SEP2024
Delta for 9900 CE is -
Historical price for 9900 CE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 1888.5, which was -51.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9225
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 1940, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 9300
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 1790, which was -112.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 1902.5, which was 212.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9975
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 1690, which was 186.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9975
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 1503.9, which was 415.90 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 9900
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 1088, which was 83.25 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 10350
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 1004.75, 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 1004.75, which was -47.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10425
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 1052.4, which was -82.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10425
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 1135, which was -125.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10425
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 1260, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 0
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 1260, which was 215.00 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 10500
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 1045, which was 65.60 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 11250
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 979.4, which was 146.70 higher than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 11175
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 832.7, which was 92.70 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 7950
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 740, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 7650
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 680, which was 30.90 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 7425
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 649.1, which was 323.10 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 7425
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 326, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 9375
On 21 Aug BAJAJ-AUTO was trading at 9852.00. The strike last trading price was 288.75, which was 22.20 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 9225
On 20 Aug BAJAJ-AUTO was trading at 9779.70. The strike last trading price was 266.55, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 8850
On 19 Aug BAJAJ-AUTO was trading at 9770.65. The strike last trading price was 277.45, which was -76.25 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 8175
On 16 Aug BAJAJ-AUTO was trading at 9888.15. The strike last trading price was 353.7, which was 75.70 higher than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 3375
On 14 Aug BAJAJ-AUTO was trading at 9749.60. The strike last trading price was 278, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 300
On 13 Aug BAJAJ-AUTO was trading at 9671.60. The strike last trading price was 330, 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 330, 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 330, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 5 Aug BAJAJ-AUTO was trading at 9485.05. The strike last trading price was 333.2, 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 2 Aug BAJAJ-AUTO was trading at 9616.20. The strike last trading price was 333.2, 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 1 Aug BAJAJ-AUTO was trading at 9730.50. The strike last trading price was 333.2, 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 31 Jul BAJAJ-AUTO was trading at 9664.20. The strike last trading price was 333.2, 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 29 Jul BAJAJ-AUTO was trading at 9557.65. The strike last trading price was 333.2, 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 9900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 11764.65 | 5.35 | -0.15 | 2,550 | -1,425 | 11,700 |
| 17 Sept | 11950.30 | 5.5 | -3.30 | 1,800 | -750 | 13,200 |
| 16 Sept | 11688.35 | 8.8 | 2.10 | 3,675 | -150 | 13,950 |
| 13 Sept | 11737.15 | 6.7 | -1.45 | 1,650 | -750 | 14,175 |
| 12 Sept | 11723.50 | 8.15 | -2.35 | 18,675 | -5,400 | 14,775 |
| 11 Sept | 11420.75 | 10.5 | -5.75 | 24,825 | -2,325 | 20,175 |
| 10 Sept | 10987.75 | 16.25 | -5.75 | 34,800 | -1,800 | 24,150 |
| 9 Sept | 10847.60 | 22 | -6.65 | 38,325 | 1,275 | 26,925 |
| 6 Sept | 10830.10 | 28.65 | 4.10 | 21,150 | 7,275 | 26,925 |
| 5 Sept | 10855.75 | 24.55 | 3.10 | 14,250 | 750 | 19,650 |
| 4 Sept | 10963.70 | 21.45 | 0.10 | 13,050 | -1,950 | 20,100 |
| 3 Sept | 11043.65 | 21.35 | -5.40 | 9,975 | 1,425 | 23,175 |
| 2 Sept | 11126.10 | 26.75 | -10.05 | 27,225 | 4,500 | 22,725 |
| 30 Aug | 10891.55 | 36.8 | -16.70 | 21,750 | 1,875 | 18,225 |
| 29 Aug | 10807.85 | 53.5 | -9.50 | 17,175 | 5,325 | 16,350 |
| 28 Aug | 10656.75 | 63 | -15.00 | 12,075 | 4,875 | 11,025 |
| 27 Aug | 10501.60 | 78 | -14.85 | 4,800 | 1,125 | 5,625 |
| 26 Aug | 10432.55 | 92.85 | -29.10 | 5,850 | 1,650 | 4,425 |
| 23 Aug | 10406.45 | 121.95 | -135.45 | 4,575 | 2,550 | 2,625 |
| 22 Aug | 9914.20 | 257.4 | -478.85 | 75 | 0 | 0 |
| 21 Aug | 9852.00 | 736.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 9779.70 | 736.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 9770.65 | 736.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 9888.15 | 736.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 9749.60 | 736.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 9671.60 | 736.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 9710.85 | 736.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 9765.95 | 736.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 9485.05 | 736.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 9616.20 | 736.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 9730.50 | 736.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 9664.20 | 736.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 9557.65 | 736.25 | 0 | 0 | 0 | |
For Bajaj Auto Limited - strike price 9900 expiring on 26SEP2024
Delta for 9900 PE is -
Historical price for 9900 PE is as follows
On 18 Sept BAJAJ-AUTO was trading at 11764.65. The strike last trading price was 5.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 11700
On 17 Sept BAJAJ-AUTO was trading at 11950.30. The strike last trading price was 5.5, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 13200
On 16 Sept BAJAJ-AUTO was trading at 11688.35. The strike last trading price was 8.8, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 13950
On 13 Sept BAJAJ-AUTO was trading at 11737.15. The strike last trading price was 6.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 14175
On 12 Sept BAJAJ-AUTO was trading at 11723.50. The strike last trading price was 8.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 14775
On 11 Sept BAJAJ-AUTO was trading at 11420.75. The strike last trading price was 10.5, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -2325 which decreased total open position to 20175
On 10 Sept BAJAJ-AUTO was trading at 10987.75. The strike last trading price was 16.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 24150
On 9 Sept BAJAJ-AUTO was trading at 10847.60. The strike last trading price was 22, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 26925
On 6 Sept BAJAJ-AUTO was trading at 10830.10. The strike last trading price was 28.65, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 7275 which increased total open position to 26925
On 5 Sept BAJAJ-AUTO was trading at 10855.75. The strike last trading price was 24.55, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 19650
On 4 Sept BAJAJ-AUTO was trading at 10963.70. The strike last trading price was 21.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 20100
On 3 Sept BAJAJ-AUTO was trading at 11043.65. The strike last trading price was 21.35, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 23175
On 2 Sept BAJAJ-AUTO was trading at 11126.10. The strike last trading price was 26.75, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 22725
On 30 Aug BAJAJ-AUTO was trading at 10891.55. The strike last trading price was 36.8, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 18225
On 29 Aug BAJAJ-AUTO was trading at 10807.85. The strike last trading price was 53.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 5325 which increased total open position to 16350
On 28 Aug BAJAJ-AUTO was trading at 10656.75. The strike last trading price was 63, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 11025
On 27 Aug BAJAJ-AUTO was trading at 10501.60. The strike last trading price was 78, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 5625
On 26 Aug BAJAJ-AUTO was trading at 10432.55. The strike last trading price was 92.85, which was -29.10 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 4425
On 23 Aug BAJAJ-AUTO was trading at 10406.45. The strike last trading price was 121.95, which was -135.45 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2625
On 22 Aug BAJAJ-AUTO was trading at 9914.20. The strike last trading price was 257.4, which was -478.85 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 736.25, 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 20 Aug BAJAJ-AUTO was trading at 9779.70. The strike last trading price was 736.25, 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 Aug BAJAJ-AUTO was trading at 9770.65. The strike last trading price was 736.25, 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 Aug BAJAJ-AUTO was trading at 9888.15. The strike last trading price was 736.25, 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 14 Aug BAJAJ-AUTO was trading at 9749.60. The strike last trading price was 736.25, 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 13 Aug BAJAJ-AUTO was trading at 9671.60. The strike last trading price was 736.25, 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 12 Aug BAJAJ-AUTO was trading at 9710.85. The strike last trading price was 736.25, 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 9 Aug BAJAJ-AUTO was trading at 9765.95. The strike last trading price was 736.25, 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 5 Aug BAJAJ-AUTO was trading at 9485.05. The strike last trading price was 736.25, 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 2 Aug BAJAJ-AUTO was trading at 9616.20. The strike last trading price was 736.25, 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 Aug BAJAJ-AUTO was trading at 9730.50. The strike last trading price was 736.25, 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 31 Jul BAJAJ-AUTO was trading at 9664.20. The strike last trading price was 736.25, 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 29 Jul BAJAJ-AUTO was trading at 9557.65. The strike last trading price was 736.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0