BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
24 Apr 2026 04:10 PM IST
| BAJAJ-AUTO 28-Apr-2026 (4d) 7600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.81
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 9576.00 | 2011.85 | -237.5 | 71.01 | 4 | -1 | 16 | |||||||||
| 23 Apr | 9550.50 | 2249.35 | 9.849999999999909 | - | 0 | 0 | 17 | |||||||||
| 22 Apr | 9602.00 | 2249.35 | 9.849999999999909 | - | 0 | 0 | 17 | |||||||||
| 21 Apr | 9793.00 | 2249.35 | 9.849999999999909 | - | 0 | 0 | 17 | |||||||||
| 20 Apr | 9803.00 | 2249.35 | 9.849999999999909 | - | 0 | 0 | 17 | |||||||||
| 17 Apr | 9773.50 | 2249.35 | 9.849999999999909 | - | 0 | 0 | 17 | |||||||||
| 16 Apr | 9825.00 | 2249.35 | 4.650000000000091 | 3.67 | 2 | -1 | 18 | |||||||||
| 15 Apr | 9865.00 | 2244.7 | 10.549999999999727 | 3.53 | 1 | 0 | 18 | |||||||||
| 13 Apr | 9816.00 | 2204.2 | 904.1999999999998 | 57.32 | 1 | 0 | 17 | |||||||||
| 10 Apr | 9813.50 | 1300 | -40.25 | - | 0 | 0 | 17 | |||||||||
| 9 Apr | 9517.00 | 1300 | -33.15 | - | 0 | 0 | 17 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 9366.00 | 1300 | -33.15 | - | 0 | 0 | 17 | |||||||||
| 7 Apr | 9049.50 | 1300 | -33.15 | - | 0 | 0 | 17 | |||||||||
| 6 Apr | 8942.50 | 1300 | -33.15 | - | 0 | 0 | 17 | |||||||||
| 2 Apr | 8758.50 | 1300 | -33.15 | - | 0 | 0 | 17 | |||||||||
| 1 Apr | 8895.50 | 1300 | -33.15 | - | 0 | 0 | 17 | |||||||||
| 30 Mar | 8781.50 | 1300 | -33.15 | - | 0 | 0 | 17 | |||||||||
| 27 Mar | 8901.00 | 1300 | -33.15 | - | 1 | 0 | 17 | |||||||||
| 25 Mar | 9048.50 | 1333.15 | -696.15 | - | 0 | 0 | 17 | |||||||||
| 24 Mar | 8898.00 | 1333.15 | -696.15 | 24.58 | 21 | 15 | 15 | |||||||||
| 23 Mar | 8776.00 | 2029.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 9051.00 | 2029.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 8868.50 | 2029.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 9271.00 | 2029.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 9110.00 | 2029.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Bajaj Auto Limited - strike price 7600 expiring on 28APR2026
Delta for 7600 CE is 1
Historical price for 7600 CE is as follows
On 24 Apr BAJAJ-AUTO was trading at 9576.00. The strike last trading price was 2011.85, which was -237.5 lower than the previous day. The implied volatity was 71.01, the open interest changed by -1 which decreased total open position to 16
On 23 Apr BAJAJ-AUTO was trading at 9550.50. The strike last trading price was 2249.35, which was 9.849999999999909 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 22 Apr BAJAJ-AUTO was trading at 9602.00. The strike last trading price was 2249.35, which was 9.849999999999909 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 21 Apr BAJAJ-AUTO was trading at 9793.00. The strike last trading price was 2249.35, which was 9.849999999999909 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 20 Apr BAJAJ-AUTO was trading at 9803.00. The strike last trading price was 2249.35, which was 9.849999999999909 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 17 Apr BAJAJ-AUTO was trading at 9773.50. The strike last trading price was 2249.35, which was 9.849999999999909 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 16 Apr BAJAJ-AUTO was trading at 9825.00. The strike last trading price was 2249.35, which was 4.650000000000091 higher than the previous day. The implied volatity was 3.67, the open interest changed by -1 which decreased total open position to 18
On 15 Apr BAJAJ-AUTO was trading at 9865.00. The strike last trading price was 2244.7, which was 10.549999999999727 higher than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 18
On 13 Apr BAJAJ-AUTO was trading at 9816.00. The strike last trading price was 2204.2, which was 904.1999999999998 higher than the previous day. The implied volatity was 57.32, the open interest changed by 0 which decreased total open position to 17
On 10 Apr BAJAJ-AUTO was trading at 9813.50. The strike last trading price was 1300, which was -40.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 9 Apr BAJAJ-AUTO was trading at 9517.00. The strike last trading price was 1300, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 8 Apr BAJAJ-AUTO was trading at 9366.00. The strike last trading price was 1300, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 7 Apr BAJAJ-AUTO was trading at 9049.50. The strike last trading price was 1300, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Apr BAJAJ-AUTO was trading at 8942.50. The strike last trading price was 1300, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 2 Apr BAJAJ-AUTO was trading at 8758.50. The strike last trading price was 1300, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 1 Apr BAJAJ-AUTO was trading at 8895.50. The strike last trading price was 1300, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 30 Mar BAJAJ-AUTO was trading at 8781.50. The strike last trading price was 1300, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 27 Mar BAJAJ-AUTO was trading at 8901.00. The strike last trading price was 1300, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 25 Mar BAJAJ-AUTO was trading at 9048.50. The strike last trading price was 1333.15, which was -696.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 24 Mar BAJAJ-AUTO was trading at 8898.00. The strike last trading price was 1333.15, which was -696.15 lower than the previous day. The implied volatity was 24.58, the open interest changed by 15 which increased total open position to 15
On 23 Mar BAJAJ-AUTO was trading at 8776.00. The strike last trading price was 2029.3, 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 2029.3, 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 2029.3, 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 2029.3, 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 2029.3, 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 28-Apr-2026 (4d) 7600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.87
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 9576.00 | 0.25 | 0.25 | 63.43 | 0 | 0 | 12 |
| 23 Apr | 9550.50 | 0.25 | -20.65 | 63.43 | 12 | 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 | 25.27 | 0 | 0 | 0 |
| 9 Apr | 9517.00 | 20.9 | 0 | 23.37 | 0 | 0 | 0 |
| 8 Apr | 9366.00 | 20.9 | 0 | 21.38 | 0 | 0 | 0 |
| 7 Apr | 9049.50 | 20.9 | 0 | 17.23 | 0 | 0 | 0 |
| 6 Apr | 8942.50 | 20.9 | 0 | 16.38 | 0 | 0 | 0 |
| 2 Apr | 8758.50 | 20.9 | 0 | 13.2 | 0 | 0 | 0 |
| 1 Apr | 8895.50 | 20.9 | 0 | 14.1 | 0 | 0 | 0 |
| 30 Mar | 8781.50 | 20.9 | 0 | 12.21 | 0 | 0 | 0 |
| 27 Mar | 8901.00 | 20.9 | 0 | 13.34 | 0 | 0 | 0 |
| 25 Mar | 9048.50 | 20.9 | 0 | 14.17 | 0 | 0 | 0 |
| 24 Mar | 8898.00 | 20.9 | 0 | 12.49 | 0 | 0 | 0 |
| 23 Mar | 8776.00 | 20.9 | 0 | 11.43 | 0 | 0 | 0 |
| 20 Mar | 9051.00 | 20.9 | 0 | 13.63 | 0 | 0 | 0 |
| 19 Mar | 8868.50 | 20.9 | 0 | 11.84 | 0 | 0 | 0 |
| 18 Mar | 9271.00 | 20.9 | 0 | 14.5 | 0 | 0 | 0 |
| 17 Mar | 9110.00 | 20.9 | 0 | 12.86 | 0 | 0 | 0 |
For Bajaj Auto Limited - strike price 7600 expiring on 28APR2026
Delta for 7600 PE is 0
Historical price for 7600 PE is as follows
On 24 Apr BAJAJ-AUTO was trading at 9576.00. The strike last trading price was 0.25, which was 0.25 higher than the previous day. The implied volatity was 63.43, the open interest changed by 0 which decreased total open position to 12
On 23 Apr BAJAJ-AUTO was trading at 9550.50. The strike last trading price was 0.25, which was -20.65 lower than the previous day. The implied volatity was 63.43, 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 25.27, 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 20.9, which was 0 lower than the previous day. The implied volatity was 23.37, 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 20.9, which was 0 lower than the previous day. The implied volatity was 21.38, 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 20.9, which was 0 lower than the previous day. The implied volatity was 17.23, 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 20.9, which was 0 lower than the previous day. The implied volatity was 16.38, 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 20.9, which was 0 lower than the previous day. The implied volatity was 13.2, 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 20.9, which was 0 lower than the previous day. The implied volatity was 14.1, 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 20.9, which was 0 lower than the previous day. The implied volatity was 12.21, 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 20.9, which was 0 lower than the previous day. The implied volatity was 13.34, 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 20.9, which was 0 lower than the previous day. The implied volatity was 14.17, 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 20.9, which was 0 lower than the previous day. The implied volatity was 12.49, 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 20.9, which was 0 lower than the previous day. The implied volatity was 11.43, 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 20.9, which was 0 lower than the previous day. The implied volatity was 13.63, 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 20.9, which was 0 lower than the previous day. The implied volatity was 11.84, 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 20.9, which was 0 lower than the previous day. The implied volatity was 14.5, 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 20.9, which was 0 lower than the previous day. The implied volatity was 12.86, the open interest changed by 0 which decreased total open position to 0
