BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
24 Apr 2026 01:39 PM IST
| BAJAJ-AUTO 28-Apr-2026 (4d) 7800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 9366.00 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 9049.50 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 8942.50 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 8758.50 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 8895.50 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 8781.50 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 8901.00 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 9048.50 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 8898.00 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 8776.00 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 9051.00 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 8868.50 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 9271.00 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 9110.00 | 1844.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Bajaj Auto Limited - strike price 7800 expiring on 28APR2026
Delta for 7800 CE is -
Historical price for 7800 CE 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 1844.45, 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 1844.45, 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 1844.45, 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 1844.45, 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 1844.45, 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 1844.45, 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 1844.45, 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 1844.45, 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 1844.45, 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 1844.45, 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 1844.45, 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 1844.45, 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 1844.45, 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 1844.45, 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 1844.45, 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) 7800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.64
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 9545.00 | 0.45 | 0.10000000000000003 | 66.66 | 2 | 0 | 75 |
| 23 Apr | 9550.50 | 0.35 | -0.4 | 57.67 | 18 | -15 | 75 |
| 22 Apr | 9602.00 | 0.75 | -1.05 | 58.69 | 98 | -67 | 92 |
| 21 Apr | 9793.00 | 1.8 | -0.40000000000000013 | 65.28 | 8 | 3 | 160 |
| 20 Apr | 9803.00 | 2.2 | -1.4 | 64.08 | 27 | -2 | 159 |
| 17 Apr | 9773.50 | 3.35 | -0.8500000000000001 | 56 | 68 | -6 | 161 |
| 16 Apr | 9825.00 | 4.35 | -0.15000000000000036 | 57.49 | 4 | -1 | 167 |
| 15 Apr | 9865.00 | 4.5 | -1.7999999999999998 | 55.74 | 1 | 0 | 169 |
| 13 Apr | 9816.00 | 6 | -0.40000000000000036 | 53.35 | 57 | 7 | 169 |
| 10 Apr | 9813.50 | 6.65 | -0.5999999999999996 | 50.14 | 92 | -9 | 162 |
| 9 Apr | 9517.00 | 7.1 | -0.2 | 44.43 | 672 | 126 | 167 |
| 8 Apr | 9366.00 | 7.8 | -14.7 | 41.32 | 223 | -15 | 41 |
| 7 Apr | 9049.50 | 22 | -9.15 | 41.39 | 45 | 2 | 56 |
| 6 Apr | 8942.50 | 30.9 | -4.1 | 41.69 | 78 | 49 | 50 |
| 2 Apr | 8758.50 | 35 | 2.05 | - | 0 | 0 | 1 |
| 1 Apr | 8895.50 | 35 | 2.05 | - | 0 | 0 | 1 |
| 30 Mar | 8781.50 | 35 | 2.05 | 33.7 | 1 | 0 | 0 |
| 27 Mar | 8901.00 | 32.95 | 0 | 11.06 | 0 | 0 | 0 |
| 25 Mar | 9048.50 | 32.95 | 0 | 11.98 | 0 | 0 | 0 |
| 24 Mar | 8898.00 | 32.95 | 0 | 10.84 | 0 | 0 | 0 |
| 23 Mar | 8776.00 | 32.95 | 0 | 9.8 | 0 | 0 | 0 |
| 20 Mar | 9051.00 | 32.95 | 0 | 11.52 | 0 | 0 | 0 |
| 19 Mar | 8868.50 | 32.95 | 0 | 10.44 | 0 | 0 | 0 |
| 18 Mar | 9271.00 | 32.95 | 0 | 12.48 | 0 | 0 | 0 |
| 17 Mar | 9110.00 | 32.95 | 0 | 11.45 | 0 | 0 | 0 |
For Bajaj Auto Limited - strike price 7800 expiring on 28APR2026
Delta for 7800 PE is 0
Historical price for 7800 PE is as follows
On 24 Apr BAJAJ-AUTO was trading at 9545.00. The strike last trading price was 0.45, which was 0.10000000000000003 higher than the previous day. The implied volatity was 66.66, the open interest changed by 0 which decreased total open position to 75
On 23 Apr BAJAJ-AUTO was trading at 9550.50. The strike last trading price was 0.35, which was -0.4 lower than the previous day. The implied volatity was 57.67, the open interest changed by -15 which decreased total open position to 75
On 22 Apr BAJAJ-AUTO was trading at 9602.00. The strike last trading price was 0.75, which was -1.05 lower than the previous day. The implied volatity was 58.69, the open interest changed by -67 which decreased total open position to 92
On 21 Apr BAJAJ-AUTO was trading at 9793.00. The strike last trading price was 1.8, which was -0.40000000000000013 lower than the previous day. The implied volatity was 65.28, the open interest changed by 3 which increased total open position to 160
On 20 Apr BAJAJ-AUTO was trading at 9803.00. The strike last trading price was 2.2, which was -1.4 lower than the previous day. The implied volatity was 64.08, the open interest changed by -2 which decreased total open position to 159
On 17 Apr BAJAJ-AUTO was trading at 9773.50. The strike last trading price was 3.35, which was -0.8500000000000001 lower than the previous day. The implied volatity was 56, the open interest changed by -6 which decreased total open position to 161
On 16 Apr BAJAJ-AUTO was trading at 9825.00. The strike last trading price was 4.35, which was -0.15000000000000036 lower than the previous day. The implied volatity was 57.49, the open interest changed by -1 which decreased total open position to 167
On 15 Apr BAJAJ-AUTO was trading at 9865.00. The strike last trading price was 4.5, which was -1.7999999999999998 lower than the previous day. The implied volatity was 55.74, the open interest changed by 0 which decreased total open position to 169
On 13 Apr BAJAJ-AUTO was trading at 9816.00. The strike last trading price was 6, which was -0.40000000000000036 lower than the previous day. The implied volatity was 53.35, the open interest changed by 7 which increased total open position to 169
On 10 Apr BAJAJ-AUTO was trading at 9813.50. The strike last trading price was 6.65, which was -0.5999999999999996 lower than the previous day. The implied volatity was 50.14, the open interest changed by -9 which decreased total open position to 162
On 9 Apr BAJAJ-AUTO was trading at 9517.00. The strike last trading price was 7.1, which was -0.2 lower than the previous day. The implied volatity was 44.43, the open interest changed by 126 which increased total open position to 167
On 8 Apr BAJAJ-AUTO was trading at 9366.00. The strike last trading price was 7.8, which was -14.7 lower than the previous day. The implied volatity was 41.32, the open interest changed by -15 which decreased total open position to 41
On 7 Apr BAJAJ-AUTO was trading at 9049.50. The strike last trading price was 22, which was -9.15 lower than the previous day. The implied volatity was 41.39, the open interest changed by 2 which increased total open position to 56
On 6 Apr BAJAJ-AUTO was trading at 8942.50. The strike last trading price was 30.9, which was -4.1 lower than the previous day. The implied volatity was 41.69, the open interest changed by 49 which increased total open position to 50
On 2 Apr BAJAJ-AUTO was trading at 8758.50. The strike last trading price was 35, which was 2.05 higher 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 35, which was 2.05 higher 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 35, which was 2.05 higher than the previous day. The implied volatity was 33.7, 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 32.95, which was 0 lower than the previous day. The implied volatity was 11.06, 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 32.95, which was 0 lower than the previous day. The implied volatity was 11.98, 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 32.95, which was 0 lower than the previous day. The implied volatity was 10.84, 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 32.95, which was 0 lower than the previous day. The implied volatity was 9.8, 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 32.95, which was 0 lower than the previous day. The implied volatity was 11.52, 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 32.95, which was 0 lower than the previous day. The implied volatity was 10.44, 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 32.95, which was 0 lower than the previous day. The implied volatity was 12.48, 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 32.95, 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
