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