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 7900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	8895.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
16 Dec	9008.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
15 Dec	8940.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
12 Dec	9015.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
11 Dec	9053.50	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
10 Dec	8991.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
8 Dec	9026.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
5 Dec	9109.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
4 Dec	9085.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
3 Dec	9000.50	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
2 Dec	9085.50	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
1 Dec	9096.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
28 Nov	9073.50	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
27 Nov	9022.50	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
26 Nov	9164.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
25 Nov	9048.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
24 Nov	9007.50	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
21 Nov	8892.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
20 Nov	8979.50	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
19 Nov	8884.50	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
18 Nov	8921.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
17 Nov	8945.50	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
14 Nov	8843.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
13 Nov	8867.50	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
12 Nov	8868.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
10 Nov	8772.00	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0

7 Nov	8721.50	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
6 Nov	8720.50	1301.25 ₹ 97,593.75	0 0.00	-	0 0	0 0	0 0
4 Nov	8751.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	8922.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	8892.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	8923.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	9034.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Bajaj Auto Limited - strike price 7900 expiring on 30DEC2025

Delta for 7900 CE is -

Historical price for 7900 CE is as follows

On 17 Dec BAJAJ-AUTO was trading at 8895.00. The strike last trading price was 1301.25, 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 16 Dec BAJAJ-AUTO was trading at 9008.00. The strike last trading price was 1301.25, 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 15 Dec BAJAJ-AUTO was trading at 8940.00. The strike last trading price was 1301.25, 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 12 Dec BAJAJ-AUTO was trading at 9015.00. The strike last trading price was 1301.25, 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 1301.25, 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 1301.25, 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 1301.25, 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 1301.25, 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 1301.25, 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 1301.25, 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 1301.25, 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 1301.25, 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 1301.25, 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 1301.25, 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 26 Nov BAJAJ-AUTO was trading at 9164.00. The strike last trading price was 1301.25, 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 25 Nov BAJAJ-AUTO was trading at 9048.00. The strike last trading price was 1301.25, 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 24 Nov BAJAJ-AUTO was trading at 9007.50. The strike last trading price was 1301.25, 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 21 Nov BAJAJ-AUTO was trading at 8892.00. The strike last trading price was 1301.25, 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 20 Nov BAJAJ-AUTO was trading at 8979.50. The strike last trading price was 1301.25, 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 19 Nov BAJAJ-AUTO was trading at 8884.50. The strike last trading price was 1301.25, 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 18 Nov BAJAJ-AUTO was trading at 8921.00. The strike last trading price was 1301.25, 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 17 Nov BAJAJ-AUTO was trading at 8945.50. The strike last trading price was 1301.25, 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 14 Nov BAJAJ-AUTO was trading at 8843.00. The strike last trading price was 1301.25, 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 13 Nov BAJAJ-AUTO was trading at 8867.50. The strike last trading price was 1301.25, 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 12 Nov BAJAJ-AUTO was trading at 8868.00. The strike last trading price was 1301.25, 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 Nov BAJAJ-AUTO was trading at 8772.00. The strike last trading price was 1301.25, 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 7 Nov BAJAJ-AUTO was trading at 8721.50. The strike last trading price was 1301.25, 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 6 Nov BAJAJ-AUTO was trading at 8720.50. The strike last trading price was 1301.25, 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 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

On 3 Nov BAJAJ-AUTO was trading at 8922.50. 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 31 Oct BAJAJ-AUTO was trading at 8892.50. 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 30 Oct BAJAJ-AUTO was trading at 8923.00. 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 29 Oct BAJAJ-AUTO was trading at 9034.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

BAJAJ-AUTO 30DEC2025 7900 PE
Delta: -0.01 Vega: 0.51 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	8895.00	1.9 ₹ 142.5	0.8 60.00	28.11	10 750	0 0	31 2,325
16 Dec	9008.00	1.1 ₹ 82.5	-1.3 -97.50	27.79	6 450	0 0	35 2,625
15 Dec	8940.00	2.4 ₹ 180	0.6 45.00	-	0 0	0 0	0 0
12 Dec	9015.00	2.4 ₹ 180	0.6 45.00	27.80	5 375	0 0	35 2,625
11 Dec	9053.50	1.8 ₹ 135	0 0.00	-	0 0	0 0	35 2,625
10 Dec	8991.00	1.8 ₹ 135	0 0.00	24.84	2 150	0 0	35 2,625
8 Dec	9026.00	1.8 ₹ 135	-0.4 -30.00	-	0 0	0 0	35 2,625
5 Dec	9109.00	1.8 ₹ 135	-0.4 -30.00	24.38	8 600	-1 -75	35 2,625
4 Dec	9085.00	2 ₹ 150	-1 -75.00	23.90	4 300	-2 -150	37 2,775
3 Dec	9000.50	3 ₹ 225	0.7 52.50	23.64	1 75	0 0	40 3,000
2 Dec	9085.50	2.5 ₹ 187.5	-1.95 -146.25	23.90	28 2,100	9 675	43 3,225
1 Dec	9096.00	4.45 ₹ 333.75	1.05 78.75	25.59	4 300	-3 -225	33 2,475
28 Nov	9073.50	4 ₹ 300	-1.15 -86.25	23.94	17 1,275	-10 -750	36 2,700
27 Nov	9022.50	4.85 ₹ 363.75	0.35 26.25	23.71	48 3,600	-17 -1,275	43 3,225
26 Nov	9164.00	4.5 ₹ 337.5	-3 -225.00	24.83	55 4,125	-12 -900	61 4,575
25 Nov	9048.00	7.5 ₹ 562.5	-3.65 -273.75	24.87	43 3,225	-6 -450	75 5,625
24 Nov	9007.50	11.15 ₹ 836.25	-5.85 -438.75	25.88	30 2,250	19 1,425	81 6,075
21 Nov	8892.00	17 ₹ 1,275	0.6 45.00	25.08	43 3,225	12 900	62 4,650
20 Nov	8979.50	16.25 ₹ 1,218.75	-4.4 -330.00	26.11	51 3,825	10 750	45 3,375
19 Nov	8884.50	20.45 ₹ 1,533.75	-40.45 -3033.75	25.25	53 3,975	32 2,400	32 2,400
18 Nov	8921.00	60.9 ₹ 4,567.5	0 0.00	-	0 0	0 0	0 0
17 Nov	8945.50	60.9 ₹ 4,567.5	0 0.00	9.58	0 0	0 0	0 0
14 Nov	8843.00	60.9 ₹ 4,567.5	0 0.00	8.26	0 0	0 0	0 0
13 Nov	8867.50	60.9 ₹ 4,567.5	0 0.00	8.26	0 0	0 0	0 0
12 Nov	8868.00	60.9 ₹ 4,567.5	0 0.00	8.14	0 0	0 0	0 0
10 Nov	8772.00	60.9 ₹ 4,567.5	0 0.00	7.49	0 0	0 0	0 0
7 Nov	8721.50	60.9 ₹ 4,567.5	0 0.00	6.99	0 0	0 0	0 0
6 Nov	8720.50	60.9 ₹ 4,567.5	0 0.00	6.94	0 0	0 0	0 0
4 Nov	8751.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	8922.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	8892.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	8923.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	9034.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Bajaj Auto Limited - strike price 7900 expiring on 30DEC2025

Delta for 7900 PE is -0.01

Historical price for 7900 PE is as follows

On 17 Dec BAJAJ-AUTO was trading at 8895.00. The strike last trading price was 1.9, which was 0.8 higher than the previous day. The implied volatity was 28.11, the open interest changed by 0 which decreased total open position to 31

On 16 Dec BAJAJ-AUTO was trading at 9008.00. The strike last trading price was 1.1, which was -1.3 lower than the previous day. The implied volatity was 27.79, the open interest changed by 0 which decreased total open position to 35

On 15 Dec BAJAJ-AUTO was trading at 8940.00. The strike last trading price was 2.4, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BAJAJ-AUTO was trading at 9015.00. The strike last trading price was 2.4, which was 0.6 higher than the previous day. The implied volatity was 27.80, the open interest changed by 0 which decreased total open position to 35

On 11 Dec BAJAJ-AUTO was trading at 9053.50. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 10 Dec BAJAJ-AUTO was trading at 8991.00. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 35

On 8 Dec BAJAJ-AUTO was trading at 9026.00. The strike last trading price was 1.8, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 5 Dec BAJAJ-AUTO was trading at 9109.00. The strike last trading price was 1.8, which was -0.4 lower than the previous day. The implied volatity was 24.38, the open interest changed by -1 which decreased total open position to 35

On 4 Dec BAJAJ-AUTO was trading at 9085.00. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 23.90, the open interest changed by -2 which decreased total open position to 37

On 3 Dec BAJAJ-AUTO was trading at 9000.50. The strike last trading price was 3, which was 0.7 higher than the previous day. The implied volatity was 23.64, the open interest changed by 0 which decreased total open position to 40

On 2 Dec BAJAJ-AUTO was trading at 9085.50. The strike last trading price was 2.5, which was -1.95 lower than the previous day. The implied volatity was 23.90, the open interest changed by 9 which increased total open position to 43

On 1 Dec BAJAJ-AUTO was trading at 9096.00. The strike last trading price was 4.45, which was 1.05 higher than the previous day. The implied volatity was 25.59, the open interest changed by -3 which decreased total open position to 33

On 28 Nov BAJAJ-AUTO was trading at 9073.50. The strike last trading price was 4, which was -1.15 lower than the previous day. The implied volatity was 23.94, the open interest changed by -10 which decreased total open position to 36

On 27 Nov BAJAJ-AUTO was trading at 9022.50. The strike last trading price was 4.85, which was 0.35 higher than the previous day. The implied volatity was 23.71, the open interest changed by -17 which decreased total open position to 43

On 26 Nov BAJAJ-AUTO was trading at 9164.00. The strike last trading price was 4.5, which was -3 lower than the previous day. The implied volatity was 24.83, the open interest changed by -12 which decreased total open position to 61

On 25 Nov BAJAJ-AUTO was trading at 9048.00. The strike last trading price was 7.5, which was -3.65 lower than the previous day. The implied volatity was 24.87, the open interest changed by -6 which decreased total open position to 75

On 24 Nov BAJAJ-AUTO was trading at 9007.50. The strike last trading price was 11.15, which was -5.85 lower than the previous day. The implied volatity was 25.88, the open interest changed by 19 which increased total open position to 81

On 21 Nov BAJAJ-AUTO was trading at 8892.00. The strike last trading price was 17, which was 0.6 higher than the previous day. The implied volatity was 25.08, the open interest changed by 12 which increased total open position to 62

On 20 Nov BAJAJ-AUTO was trading at 8979.50. The strike last trading price was 16.25, which was -4.4 lower than the previous day. The implied volatity was 26.11, the open interest changed by 10 which increased total open position to 45

On 19 Nov BAJAJ-AUTO was trading at 8884.50. The strike last trading price was 20.45, which was -40.45 lower than the previous day. The implied volatity was 25.25, the open interest changed by 32 which increased total open position to 32

On 18 Nov BAJAJ-AUTO was trading at 8921.00. The strike last trading price was 60.9, 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 60.9, which was 0 lower than the previous day. The implied volatity was 9.58, 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 60.9, which was 0 lower than the previous day. The implied volatity was 8.26, 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 60.9, which was 0 lower than the previous day. The implied volatity was 8.26, 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 60.9, which was 0 lower than the previous day. The implied volatity was 8.14, 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 60.9, which was 0 lower than the previous day. The implied volatity was 7.49, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BAJAJ-AUTO was trading at 8721.50. The strike last trading price was 60.9, which was 0 lower than the previous day. The implied volatity was 6.99, 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 60.9, which was 0 lower than the previous day. The implied volatity was 6.94, 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