BAJAJ-AUTO

Bajaj Auto Limited

9015 -38.50 (-0.43%)

L: 8960 H: 9089.5

Back to Option Chain

Historical option data for BAJAJ-AUTO
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BAJAJ-AUTO 30-DEC-2025 10100 CE
Delta: 0.03 Vega: 1.20 Theta: -0.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	9015.00	4.75 ₹ 356.25	-1.3 -97.50	24.77	99 7,425	57 4,275	87 6,525
11 Dec	9053.50	5.15 ₹ 386.25	1.2 90.00	23.50	31 2,325	30 2,250	31 2,325
10 Dec	8991.00	3.95 ₹ 296.25	-140.75 -10556.25	23.44	7 525	3 225	3 225
9 Dec	8961.00	144.7 ₹ 10,852.5	0 0.00	11.45	0 0	0 0	0 0
8 Dec	9026.00	144.7 ₹ 10,852.5	0 0.00	10.23	0 0	0 0	0 0
5 Dec	9109.00	144.7 ₹ 10,852.5	0 0.00	8.96	0 0	0 0	0 0
4 Dec	9085.00	144.7 ₹ 10,852.5	0 0.00	9.04	0 0	0 0	0 0
3 Dec	9000.50	144.7 ₹ 10,852.5	0 0.00	9.50	0 0	0 0	0 0
2 Dec	9085.50	144.7 ₹ 10,852.5	0 0.00	8.33	0 0	0 0	0 0
1 Dec	9096.00	144.7 ₹ 10,852.5	0 0.00	8.04	0 0	0 0	0 0
28 Nov	9073.50	144.7 ₹ 10,852.5	0 0.00	7.79	0 0	0 0	0 0
27 Nov	9022.50	144.7 ₹ 10,852.5	0 0.00	7.89	0 0	0 0	0 0
26 Nov	9164.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

25 Nov	9048.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	9007.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	8892.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	8979.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	8884.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	8921.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	8945.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	8843.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	8867.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	8868.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	8895.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	8772.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	8751.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bajaj Auto Limited - strike price 10100 expiring on 30DEC2025

Delta for 10100 CE is 0.03

Historical price for 10100 CE is as follows

On 12 Dec BAJAJ-AUTO was trading at 9015.00. The strike last trading price was 4.75, which was -1.3 lower than the previous day. The implied volatity was 24.77, the open interest changed by 57 which increased total open position to 87

On 11 Dec BAJAJ-AUTO was trading at 9053.50. The strike last trading price was 5.15, which was 1.2 higher than the previous day. The implied volatity was 23.50, the open interest changed by 30 which increased total open position to 31

On 10 Dec BAJAJ-AUTO was trading at 8991.00. The strike last trading price was 3.95, which was -140.75 lower than the previous day. The implied volatity was 23.44, the open interest changed by 3 which increased total open position to 3

On 9 Dec BAJAJ-AUTO was trading at 8961.00. The strike last trading price was 144.7, which was 0 lower than the previous day. The implied volatity was 11.45, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BAJAJ-AUTO was trading at 9026.00. The strike last trading price was 144.7, which was 0 lower than the previous day. The implied volatity was 10.23, the open interest changed by 0 which decreased total open position to 0

On 5 Dec BAJAJ-AUTO was trading at 9109.00. The strike last trading price was 144.7, which was 0 lower than the previous day. The implied volatity was 8.96, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BAJAJ-AUTO was trading at 9085.00. The strike last trading price was 144.7, which was 0 lower than the previous day. The implied volatity was 9.04, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BAJAJ-AUTO was trading at 9000.50. The strike last trading price was 144.7, which was 0 lower than the previous day. The implied volatity was 9.50, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BAJAJ-AUTO was trading at 9085.50. The strike last trading price was 144.7, which was 0 lower than the previous day. The implied volatity was 8.33, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BAJAJ-AUTO was trading at 9096.00. The strike last trading price was 144.7, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BAJAJ-AUTO was trading at 9073.50. The strike last trading price was 144.7, which was 0 lower than the previous day. The implied volatity was 7.79, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BAJAJ-AUTO was trading at 9022.50. The strike last trading price was 144.7, which was 0 lower than the previous day. The implied volatity was 7.89, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BAJAJ-AUTO was trading at 9164.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BAJAJ-AUTO was trading at 9048.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BAJAJ-AUTO was trading at 9007.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BAJAJ-AUTO was trading at 8892.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BAJAJ-AUTO was trading at 8979.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BAJAJ-AUTO was trading at 8884.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BAJAJ-AUTO was trading at 8921.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BAJAJ-AUTO was trading at 8945.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BAJAJ-AUTO was trading at 8843.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BAJAJ-AUTO was trading at 8867.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BAJAJ-AUTO was trading at 8868.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BAJAJ-AUTO was trading at 8895.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BAJAJ-AUTO was trading at 8772.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BAJAJ-AUTO was trading at 8751.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BAJAJ-AUTO 30DEC2025 10100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	9015.00	1081.25 ₹ 81,093.75	0 0.00	-	0 0	0 0	0 0
11 Dec	9053.50	1081.25 ₹ 81,093.75	0 0.00	-	0 0	0 0	0 0
10 Dec	8991.00	1081.25 ₹ 81,093.75	0 0.00	-	0 0	0 0	0 0
9 Dec	8961.00	1081.25 ₹ 81,093.75	0 0.00	-	0 0	0 0	0 0
8 Dec	9026.00	1081.25 ₹ 81,093.75	0 0.00	-	0 0	0 0	0 0
5 Dec	9109.00	1081.25 ₹ 81,093.75	0 0.00	-	0 0	0 0	0 0
4 Dec	9085.00	1081.25 ₹ 81,093.75	0 0.00	-	0 0	0 0	0 0
3 Dec	9000.50	1081.25 ₹ 81,093.75	0 0.00	-	0 0	0 0	0 0
2 Dec	9085.50	1081.25 ₹ 81,093.75	0 0.00	-	0 0	0 0	0 0
1 Dec	9096.00	1081.25 ₹ 81,093.75	0 0.00	-	0 0	0 0	0 0
28 Nov	9073.50	1081.25 ₹ 81,093.75	0 0.00	-	0 0	0 0	0 0
27 Nov	9022.50	1081.25 ₹ 81,093.75	0 0.00	-	0 0	0 0	0 0
26 Nov	9164.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	9048.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	9007.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	8892.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	8979.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	8884.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	8921.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	8945.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	8843.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	8867.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	8868.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	8895.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	8772.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	8751.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bajaj Auto Limited - strike price 10100 expiring on 30DEC2025

Delta for 10100 PE is -

Historical price for 10100 PE is as follows

On 12 Dec BAJAJ-AUTO was trading at 9015.00. The strike last trading price was 1081.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec BAJAJ-AUTO was trading at 9053.50. The strike last trading price was 1081.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec BAJAJ-AUTO was trading at 8991.00. The strike last trading price was 1081.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec BAJAJ-AUTO was trading at 8961.00. The strike last trading price was 1081.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BAJAJ-AUTO was trading at 9026.00. The strike last trading price was 1081.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec BAJAJ-AUTO was trading at 9109.00. The strike last trading price was 1081.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BAJAJ-AUTO was trading at 9085.00. The strike last trading price was 1081.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BAJAJ-AUTO was trading at 9000.50. The strike last trading price was 1081.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BAJAJ-AUTO was trading at 9085.50. The strike last trading price was 1081.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BAJAJ-AUTO was trading at 9096.00. The strike last trading price was 1081.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BAJAJ-AUTO was trading at 9073.50. The strike last trading price was 1081.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BAJAJ-AUTO was trading at 9022.50. The strike last trading price was 1081.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for BAJAJ-AUTO

BAJAJ-AUTO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD