Related Pages for BAJAJ-AUTO
[--[65.84.65.76]--]
BAJAJ-AUTO
Bajaj Auto Limited
8067 -218.00 (-2.63%)

Option Chain for BAJAJ-AUTO
11 Jul 2025 04:11 PM IST

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 75
Delta OI Change OI Vol IV Ltp Change OI pcrCOI pcr Change Ltp IV Vol Change OI OI Delta
- 0 0 0 - 1431.60 0.00
- 7000 -
2.30 2.95 28.99 8 1 152 -0.01
0.00 0 0 0 0.00 0.00 0.00
- 7100 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1129.05 0.00
- 7190 -
-1.65 0.45 19.66 88 1 136 -0.00
- 0 0 0 - 1245.65 0.00
- 7200 -
1.85 3.60 25.36 164 4 444 -0.02
0.00 0 0 0 0.00 0.00 0.00
- 7300 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 990.75 0.00
- 7390 -
0.00 3.45 0.00 0 2 0 0.00
- 0 0 0 - 1067.40 0.00
- 7400 -
7.75 10.95 25.04 201 89 136 -0.05
- 0 0 0 - 1343.60 0.00
- 7490 -
-60.00 15.00 24.09 10 4 6 -0.07
0.97 10 10 12 18.56 620.00 -361.95
40.70 7500 14.80
13.85 18.00 24.87 629 148 407 -0.08
- 0 0 0 - 863.55 0.00
- 7590 -
22.40 27.45 24.77 68 -1 142 -0.12
- 0 0 0 - 899.40 0.00
- 7600 -
17.50 28.30 24.65 706 143 290 -0.12
- 0 0 0 - 1180.95 0.00
- 7690 -
0.00 116.70 8.02 0 0 0 -0.00
- 0 0 0 - 820.00 0.00
- 7700 -
25.60 42.25 24.27 1,044 117 503 -0.17
- 0 0 0 - 747.35 0.00
- 7790 -
39.70 65.00 24.93 167 41 289 -0.23
0.82 13 6 14 18.92 352.00 -203.75
42.62 7800 10.50
37.90 64.00 24.33 1,110 63 554 -0.23
- 0 0 0 - 1028.65 0.00
- 7890 -
0.00 162.10 6.26 0 0 0 -0.00
- 0 0 0 - 671.90 0.00
- 7900 -
52.50 94.15 24.57 850 65 283 -0.31
0.61 21 13 44 22.19 223.00 -222.05
11.86 7990 -
67.80 126.95 24.60 278 0 249 -0.38
0.63 228 110 481 19.91 215.55 -142.70
7.01 8000 1.58
69.05 129.95 23.15 2,816 174 1,598 -0.40
- 0 0 0 - 886.55 0.00
- 8090 -
88.50 172.00 24.71 313 10 112 -0.46
0.53 515 460 1,319 20.77 166.00 -120.80
0.76 8100 0.28
88.60 178.20 24.89 1,723 130 391 -0.47
0.44 158 104 376 21.43 129.35 -108.15
1.83 8190 -0.17
105.80 226.45 24.96 318 -18 289 -0.55
0.43 607 420 2,543 21.05 122.40 -98.55
0.89 8200 0.10
105.90 231.90 24.92 1,872 42 539 -0.56
0.35 294 49 617 21.26 90.90 -82.30
0.99 8290 -0.33
127.05 295.10 26.06 410 -16 292 -0.62
0.34 867 179 2,750 21.30 87.95 -80.30
0.98 8300 -0.63
126.75 298.25 25.59 1,258 -112 847 -0.63
0.27 737 -7 1,264 21.55 64.20 -64.50
0.43 8390 0.57
135.75 354.45 24.78 70 -4 320 -0.70
0.26 2,077 220 2,378 21.59 62.00 -62.45
0.52 8400 -0.33
144.00 370.00 26.06 382 -73 1,072 -0.70
0.19 638 30 820 21.38 42.00 -49.80
0.53 8490 0.43
142.80 420.80 23.19 61 13 340 -0.79
0.19 2,549 408 2,588 21.72 42.00 -47.60
0.26 8500 -0.04
158.85 449.55 26.85 152 -15 672 -0.76
0.14 328 52 396 21.96 29.45 -33.50
0.48 8590 0.04
156.50 511.55 24.93 11 2 156 -0.83
0.14 1,395 437 1,897 21.83 27.65 -32.75
0.22 8600 0.01
164.35 523.60 25.69 49 5 305 -0.82
0.10 358 96 398 22.36 19.95 -22.25
- 8690 -
0.00 342.05 0.00 0 0 0 0.00
0.10 918 -38 1,740 22.31 18.90 -21.60
0.17 8700 -
213.70 603.70 24.27 38 0 152 -0.88
0.08 460 -113 409 23.36 15.00 -13.65
0.24 8790 0.05
174.70 687.80 25.17 14 -6 110 -0.91
0.07 1,388 143 1,423 23.61 13.25 -13.75
0.05 8800 -0.01
187.50 697.20 25.26 2 -1 70 -0.91
0.06 146 22 163 24.10 10.85 -8.30
- 8890 -
0.00 538.80 0.00 0 0 0 0.00
0.05 513 -206 1,141 23.95 10.05 -8.00
0.03 8900 -
166.00 793.00 26.53 3 0 16 -0.93
0.05 335 13 77 25.95 9.95 -3.55
- 8990 -0.08
0.00 684.20 0.00 0 -1 0 0.00
0.05 2,932 202 2,044 25.66 9.00 -4.75
0.05 9000 0.00
209.75 904.75 33.19 13 1 155 -0.90
0.03 267 -26 58 25.69 6.00 -3.90
- 9090 -
0.00 683.60 - 0 0 0 -
0.00 0 0 0 11.62 132.75 0.00
- 9100 -
0.00 711.75 0.00 0 0 0 0.00
0.00 0 0 0 5.68 224.95 0.00
- 9190 -
0.00 778.00 0.00 0 0 0 0.00
0.00 0 0 0 13.13 111.80 0.00
- 9200 -
0.00 780.00 0.00 0 0 0 0.00
0.02 420 4 96 27.37 3.55 -1.90
- 9290 -
0.00 813.00 - 0 0 0 -
0.00 0 0 0 13.73 93.90 0.00
- 9300 -
0.00 925.00 0.00 0 0 0 0.00
0.01 16 13 41 27.68 2.10 -69.50
- 9390 -
0.00 856.80 0.00 0 0 0 0.00
0.01 20 20 60 27.59 2.25 -76.25
- 9400 -
0.00 997.95 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 9500 -
0.00 0.00 0.00 0 0 0 0.00
0.01 237 -8 36 31.99 3.00 -0.15
- 9590 -
0.00 1572.95 - 0 0 0 -
0.01 392 -13 22 30.70 2.10 -0.05
- 9600 -
0.00 1095.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 9700 -
0.00 0.00 0.00 0 0 0 0.00
0.01 801 -66 142 33.85 1.90 0.00
- 9790 -
0.00 1369.00 0.00 0 0 0 0.00
19,640 11,027
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.