BAJAJ-AUTO

Bajaj Auto Limited

8895 -113.00 (-1.25%)

L: 8859 H: 9009

Back to Option Chain

Historical option data for BAJAJ-AUTO
17 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 7400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	8895.00	1540 ₹ 1,15,500	-10 -750.00	-	0 0	0 0	0 0
16 Dec	9008.00	1540 ₹ 1,15,500	-10 -750.00	-	0 0	0 0	0 0
15 Dec	8940.00	1540 ₹ 1,15,500	-10 -750.00	-	1 75	0 0	1 75
12 Dec	9015.00	1550 ₹ 1,16,250	80.4 6030.00	-	0 0	0 0	1 75
11 Dec	9053.50	1550 ₹ 1,16,250	80.4 6030.00	-	0 0	0 0	1 75
10 Dec	8991.00	1550 ₹ 1,16,250	80.4 6030.00	-	0 0	0 0	1 75
8 Dec	9026.00	1550 ₹ 1,16,250	80.4 6030.00	-	0 0	0 0	1 75
4 Dec	9085.00	1550 ₹ 1,16,250	80.4 6030.00	-	0 0	0 0	0 0

3 Dec	9000.50	1550 ₹ 1,16,250	80.4 6030.00	-	0 0	0 0	0 0
28 Nov	9073.50	1550 ₹ 1,16,250	80.4 6030.00	-	0 0	0 0	0 0
27 Nov	9022.50	1550 ₹ 1,16,250	80.4 6030.00	-	0 0	0 0	0 0
25 Nov	9048.00	1550 ₹ 1,16,250	80.4 6030.00	-	0 0	0 0	0 0
24 Nov	9007.50	1550 ₹ 1,16,250	80.4 6030.00	-	0 0	0 0	0 0
21 Nov	8892.00	1550 ₹ 1,16,250	80.4 6030.00	-	0 0	0 0	0 0
20 Nov	8979.50	1550 ₹ 1,16,250	80.4 6030.00	-	0 0	1 75	0 0
19 Nov	8884.50	1550 ₹ 1,16,250	80.4 6030.00	-	1 75	0 0	0 0
14 Nov	8843.00	1469.6 ₹ 1,10,220	0 0.00	-	0 0	0 0	0 0
6 Nov	8720.50	1469.6 ₹ 1,10,220	0 0.00	-	0 0	0 0	0 0

For Bajaj Auto Limited - strike price 7400 expiring on 30DEC2025

Delta for 7400 CE is -

Historical price for 7400 CE is as follows

On 17 Dec BAJAJ-AUTO was trading at 8895.00. The strike last trading price was 1540, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec BAJAJ-AUTO was trading at 9008.00. The strike last trading price was 1540, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec BAJAJ-AUTO was trading at 8940.00. The strike last trading price was 1540, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Dec BAJAJ-AUTO was trading at 9015.00. The strike last trading price was 1550, which was 80.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec BAJAJ-AUTO was trading at 9053.50. The strike last trading price was 1550, which was 80.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec BAJAJ-AUTO was trading at 8991.00. The strike last trading price was 1550, which was 80.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec BAJAJ-AUTO was trading at 9026.00. The strike last trading price was 1550, which was 80.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec BAJAJ-AUTO was trading at 9085.00. The strike last trading price was 1550, which was 80.4 higher 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 1550, which was 80.4 higher 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 1550, which was 80.4 higher 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 1550, which was 80.4 higher 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 1550, which was 80.4 higher 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 1550, which was 80.4 higher 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 1550, which was 80.4 higher 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 1550, which was 80.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov BAJAJ-AUTO was trading at 8884.50. The strike last trading price was 1550, which was 80.4 higher 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 1469.6, 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 Nov BAJAJ-AUTO was trading at 8720.50. The strike last trading price was 1469.6, 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 7400 PE
Delta: -0.00 Vega: 0.12 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	8895.00	0.4 ₹ 30	-0.6 -45.00	34.88	10 750	0 0	40 3,000
16 Dec	9008.00	1 ₹ 75	0.25 18.75	39.40	13 975	0 0	40 3,000
15 Dec	8940.00	0.75 ₹ 56.25	0.2 15.00	35.74	1 75	0 0	40 3,000
12 Dec	9015.00	0.55 ₹ 41.25	-0.6 -45.00	-	0 0	0 0	40 3,000
11 Dec	9053.50	0.55 ₹ 41.25	-0.6 -45.00	-	0 0	0 0	40 3,000
10 Dec	8991.00	0.55 ₹ 41.25	-0.6 -45.00	-	0 0	0 0	40 3,000
8 Dec	9026.00	0.55 ₹ 41.25	-0.6 -45.00	-	0 0	0 0	40 3,000
4 Dec	9085.00	0.55 ₹ 41.25	-0.6 -45.00	28.78	4 300	0 0	40 3,000
3 Dec	9000.50	1.15 ₹ 86.25	0.1 7.50	29.51	4 300	0 0	40 3,000
28 Nov	9073.50	1.05 ₹ 78.75	-0.05 -3.75	27.80	5 375	-2 -150	40 3,000
27 Nov	9022.50	1.1 ₹ 82.5	-2.35 -176.25	27.02	3 225	0 0	42 3,150
25 Nov	9048.00	3.45 ₹ 258.75	-2.05 -153.75	30.47	21 1,575	-3 -225	42 3,150
24 Nov	9007.50	5.5 ₹ 412.5	2.55 191.25	31.62	7 525	0 0	40 3,000
21 Nov	8892.00	2.95 ₹ 221.25	-1.4 -105.00	26.40	21 1,575	0 0	40 3,000
20 Nov	8979.50	4.35 ₹ 326.25	-0.7 -52.50	28.80	8 600	1 75	41 3,075
19 Nov	8884.50	5.05 ₹ 378.75	-2.55 -191.25	27.63	8 600	-1 -75	40 3,000
14 Nov	8843.00	7 ₹ 525	-4 -300.00	27.21	10 750	1 75	42 3,150
6 Nov	8720.50	11 ₹ 825	-68.05 -5103.75	25.62	76 5,700	41 3,075	41 3,075

For Bajaj Auto Limited - strike price 7400 expiring on 30DEC2025

Delta for 7400 PE is -0.00

Historical price for 7400 PE is as follows

On 17 Dec BAJAJ-AUTO was trading at 8895.00. The strike last trading price was 0.4, which was -0.6 lower than the previous day. The implied volatity was 34.88, the open interest changed by 0 which decreased total open position to 40

On 16 Dec BAJAJ-AUTO was trading at 9008.00. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was 39.40, the open interest changed by 0 which decreased total open position to 40

On 15 Dec BAJAJ-AUTO was trading at 8940.00. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 35.74, the open interest changed by 0 which decreased total open position to 40

On 12 Dec BAJAJ-AUTO was trading at 9015.00. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 11 Dec BAJAJ-AUTO was trading at 9053.50. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 10 Dec BAJAJ-AUTO was trading at 8991.00. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 8 Dec BAJAJ-AUTO was trading at 9026.00. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 4 Dec BAJAJ-AUTO was trading at 9085.00. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was 28.78, the open interest changed by 0 which decreased total open position to 40

On 3 Dec BAJAJ-AUTO was trading at 9000.50. The strike last trading price was 1.15, which was 0.1 higher than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 40

On 28 Nov BAJAJ-AUTO was trading at 9073.50. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 27.80, the open interest changed by -2 which decreased total open position to 40

On 27 Nov BAJAJ-AUTO was trading at 9022.50. The strike last trading price was 1.1, which was -2.35 lower than the previous day. The implied volatity was 27.02, the open interest changed by 0 which decreased total open position to 42

On 25 Nov BAJAJ-AUTO was trading at 9048.00. The strike last trading price was 3.45, which was -2.05 lower than the previous day. The implied volatity was 30.47, the open interest changed by -3 which decreased total open position to 42

On 24 Nov BAJAJ-AUTO was trading at 9007.50. The strike last trading price was 5.5, which was 2.55 higher than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 40

On 21 Nov BAJAJ-AUTO was trading at 8892.00. The strike last trading price was 2.95, which was -1.4 lower than the previous day. The implied volatity was 26.40, the open interest changed by 0 which decreased total open position to 40

On 20 Nov BAJAJ-AUTO was trading at 8979.50. The strike last trading price was 4.35, which was -0.7 lower than the previous day. The implied volatity was 28.80, the open interest changed by 1 which increased total open position to 41

On 19 Nov BAJAJ-AUTO was trading at 8884.50. The strike last trading price was 5.05, which was -2.55 lower than the previous day. The implied volatity was 27.63, the open interest changed by -1 which decreased total open position to 40

On 14 Nov BAJAJ-AUTO was trading at 8843.00. The strike last trading price was 7, which was -4 lower than the previous day. The implied volatity was 27.21, the open interest changed by 1 which increased total open position to 42

On 6 Nov BAJAJ-AUTO was trading at 8720.50. The strike last trading price was 11, which was -68.05 lower than the previous day. The implied volatity was 25.62, the open interest changed by 41 which increased total open position to 41

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