BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
24 Apr 2026 01:39 PM IST
| BAJAJ-AUTO 28-Apr-2026 (4d) 10900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.26
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 9545.00 | 0.2 | -0.2 | 39.05 | 26 | -8 | 16 | |||||||||
| 23 Apr | 9550.50 | 0.4 | -0.9999999999999999 | 38.6 | 6 | -5 | 24 | |||||||||
| 22 Apr | 9602.00 | 1.6 | 0.6000000000000001 | 40.37 | 36 | 0 | 44 | |||||||||
| 21 Apr | 9793.00 | 1 | -2 | 30.54 | 19 | -5 | 44 | |||||||||
| 20 Apr | 9803.00 | 3 | -1.1500000000000004 | 31.17 | 48 | -22 | 49 | |||||||||
| 17 Apr | 9773.50 | 4.15 | -1.1499999999999995 | 30.2 | 68 | 26 | 70 | |||||||||
| 16 Apr | 9825.00 | 5.6 | -3 | 28.59 | 38 | 5 | 44 | |||||||||
| 15 Apr | 9865.00 | 8.05 | -2 | 28.57 | 92 | 27 | 39 | |||||||||
| 13 Apr | 9816.00 | 10.05 | 3.0500000000000007 | 28.88 | 29 | 0 | 5 | |||||||||
| 10 Apr | 9813.50 | 7 | 0.34999999999999964 | - | 0 | 0 | 5 | |||||||||
| 9 Apr | 9517.00 | 7 | -38 | 29.6 | 5 | 3 | 4 | |||||||||
| 8 Apr | 9366.00 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 9049.50 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 6 Apr | 8942.50 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 2 Apr | 8758.50 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 1 Apr | 8895.50 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 30 Mar | 8781.50 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 27 Mar | 8901.00 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 9048.50 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 8898.00 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 8776.00 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 9051.00 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 8868.50 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 9271.00 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 9110.00 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 9073.00 | 45 | -69 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 8875.00 | 45 | -69 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 9162.00 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 11 Mar | 9327.50 | 45 | -69 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 9610.00 | 45 | -69 | 24.55 | 1 | 0 | 1 | |||||||||
| 9 Mar | 9383.00 | 114 | -22.75 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 9816.00 | 114 | -22.75 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 9804.50 | 114 | -22.75 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 9652.50 | 114 | -22.75 | - | 0 | 0 | 1 | |||||||||
| 2 Mar | 9776.00 | 114 | -22.75 | - | 0 | 1 | 0 | |||||||||
| 27 Feb | 9972.50 | 114 | -22.75 | 22.45 | 1 | 0 | 0 | |||||||||
For Bajaj Auto Limited - strike price 10900 expiring on 28APR2026
Delta for 10900 CE is 0
Historical price for 10900 CE is as follows
On 24 Apr BAJAJ-AUTO was trading at 9545.00. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 39.05, the open interest changed by -8 which decreased total open position to 16
On 23 Apr BAJAJ-AUTO was trading at 9550.50. The strike last trading price was 0.4, which was -0.9999999999999999 lower than the previous day. The implied volatity was 38.6, the open interest changed by -5 which decreased total open position to 24
On 22 Apr BAJAJ-AUTO was trading at 9602.00. The strike last trading price was 1.6, which was 0.6000000000000001 higher than the previous day. The implied volatity was 40.37, the open interest changed by 0 which decreased total open position to 44
On 21 Apr BAJAJ-AUTO was trading at 9793.00. The strike last trading price was 1, which was -2 lower than the previous day. The implied volatity was 30.54, the open interest changed by -5 which decreased total open position to 44
On 20 Apr BAJAJ-AUTO was trading at 9803.00. The strike last trading price was 3, which was -1.1500000000000004 lower than the previous day. The implied volatity was 31.17, the open interest changed by -22 which decreased total open position to 49
On 17 Apr BAJAJ-AUTO was trading at 9773.50. The strike last trading price was 4.15, which was -1.1499999999999995 lower than the previous day. The implied volatity was 30.2, the open interest changed by 26 which increased total open position to 70
On 16 Apr BAJAJ-AUTO was trading at 9825.00. The strike last trading price was 5.6, which was -3 lower than the previous day. The implied volatity was 28.59, the open interest changed by 5 which increased total open position to 44
On 15 Apr BAJAJ-AUTO was trading at 9865.00. The strike last trading price was 8.05, which was -2 lower than the previous day. The implied volatity was 28.57, the open interest changed by 27 which increased total open position to 39
On 13 Apr BAJAJ-AUTO was trading at 9816.00. The strike last trading price was 10.05, which was 3.0500000000000007 higher than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 5
On 10 Apr BAJAJ-AUTO was trading at 9813.50. The strike last trading price was 7, which was 0.34999999999999964 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Apr BAJAJ-AUTO was trading at 9517.00. The strike last trading price was 7, which was -38 lower than the previous day. The implied volatity was 29.6, the open interest changed by 3 which increased total open position to 4
On 8 Apr BAJAJ-AUTO was trading at 9366.00. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr BAJAJ-AUTO was trading at 9049.50. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr BAJAJ-AUTO was trading at 8942.50. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr BAJAJ-AUTO was trading at 8758.50. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr BAJAJ-AUTO was trading at 8895.50. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar BAJAJ-AUTO was trading at 8781.50. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar BAJAJ-AUTO was trading at 8901.00. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar BAJAJ-AUTO was trading at 9048.50. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar BAJAJ-AUTO was trading at 8898.00. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar BAJAJ-AUTO was trading at 8776.00. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar BAJAJ-AUTO was trading at 9051.00. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar BAJAJ-AUTO was trading at 8868.50. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar BAJAJ-AUTO was trading at 9271.00. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BAJAJ-AUTO was trading at 9110.00. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar BAJAJ-AUTO was trading at 9073.00. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BAJAJ-AUTO was trading at 8875.00. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BAJAJ-AUTO was trading at 9162.00. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar BAJAJ-AUTO was trading at 9327.50. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar BAJAJ-AUTO was trading at 9610.00. The strike last trading price was 45, which was -69 lower than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 1
On 9 Mar BAJAJ-AUTO was trading at 9383.00. The strike last trading price was 114, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar BAJAJ-AUTO was trading at 9816.00. The strike last trading price was 114, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar BAJAJ-AUTO was trading at 9804.50. The strike last trading price was 114, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BAJAJ-AUTO was trading at 9652.50. The strike last trading price was 114, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar BAJAJ-AUTO was trading at 9776.00. The strike last trading price was 114, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb BAJAJ-AUTO was trading at 9972.50. The strike last trading price was 114, which was -22.75 lower than the previous day. The implied volatity was 22.45, the open interest changed by 0 which decreased total open position to 0
| BAJAJ-AUTO 28-Apr-2026 (4d) 10900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 9545.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 9550.50 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 9602.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 9793.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 9803.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 9773.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 9825.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 9865.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 9816.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 9813.50 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 9517.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 9366.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 9049.50 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 8942.50 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 8758.50 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 8895.50 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 8781.50 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 8901.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 9048.50 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 8898.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 8776.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 9051.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 8868.50 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 9271.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 9110.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 9073.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 8875.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 9162.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 9327.50 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 9610.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 9383.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 9816.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 9804.50 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 9652.50 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 9776.00 | 1083.15 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 9972.50 | 1083.15 | 0 | - | 0 | 0 | 0 |
For Bajaj Auto Limited - strike price 10900 expiring on 28APR2026
Delta for 10900 PE is -
Historical price for 10900 PE is as follows
On 24 Apr BAJAJ-AUTO was trading at 9545.00. 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 23 Apr BAJAJ-AUTO was trading at 9550.50. 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 22 Apr BAJAJ-AUTO was trading at 9602.00. 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 21 Apr BAJAJ-AUTO was trading at 9793.00. 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 Apr BAJAJ-AUTO was trading at 9803.00. 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 Apr BAJAJ-AUTO was trading at 9773.50. 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 16 Apr BAJAJ-AUTO was trading at 9825.00. 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 15 Apr BAJAJ-AUTO was trading at 9865.00. 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 Apr BAJAJ-AUTO was trading at 9816.00. 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 Apr BAJAJ-AUTO was trading at 9813.50. 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 9 Apr BAJAJ-AUTO was trading at 9517.00. The strike last trading price was 1083.15, 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 Apr BAJAJ-AUTO was trading at 9366.00. The strike last trading price was 1083.15, 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 7 Apr BAJAJ-AUTO was trading at 9049.50. The strike last trading price was 1083.15, 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 6 Apr BAJAJ-AUTO was trading at 8942.50. The strike last trading price was 1083.15, 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 Apr BAJAJ-AUTO was trading at 8758.50. The strike last trading price was 1083.15, 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 Apr BAJAJ-AUTO was trading at 8895.50. The strike last trading price was 1083.15, 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 30 Mar BAJAJ-AUTO was trading at 8781.50. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 8901.00. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 9048.50. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 8898.00. The strike last trading price was 1083.15, 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 23 Mar BAJAJ-AUTO was trading at 8776.00. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 9051.00. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 8868.50. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 9271.00. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 9110.00. The strike last trading price was 1083.15, 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 16 Mar BAJAJ-AUTO was trading at 9073.00. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 8875.00. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 9162.00. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 9327.50. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 9610.00. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 9383.00. The strike last trading price was 1083.15, 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 6 Mar BAJAJ-AUTO was trading at 9816.00. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 9804.50. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 9652.50. The strike last trading price was 1083.15, 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 Mar BAJAJ-AUTO was trading at 9776.00. The strike last trading price was 1083.15, 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 Feb BAJAJ-AUTO was trading at 9972.50. The strike last trading price was 1083.15, 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
