BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
24 Apr 2026 04:10 PM IST
| BAJAJ-AUTO 28-Apr-2026 (4d) 8000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 9576.00 | 1854 | 40.799999999999955 | - | 0 | 0 | 26 | |||||||||
| 23 Apr | 9550.50 | 1854 | 40.799999999999955 | - | 0 | 0 | 26 | |||||||||
| 22 Apr | 9602.00 | 1854 | 40.799999999999955 | - | 0 | 0 | 26 | |||||||||
| 21 Apr | 9793.00 | 1854 | 40.799999999999955 | 73.47 | 0 | 0 | 26 | |||||||||
| 20 Apr | 9803.00 | 1854 | 65.59999999999991 | 73.47 | 1 | 0 | 25 | |||||||||
| 17 Apr | 9773.50 | 1788.4 | -48.19999999999982 | - | 0 | 0 | 25 | |||||||||
| 16 Apr | 9825.00 | 1788.4 | -48.19999999999982 | - | 0 | 0 | 25 | |||||||||
| 15 Apr | 9865.00 | 1788.4 | -48.19999999999982 | - | 0 | 0 | 25 | |||||||||
| 13 Apr | 9816.00 | 1788.4 | -48.19999999999982 | 44.96 | 0 | 0 | 25 | |||||||||
| 10 Apr | 9813.50 | 1788.4 | 770.5500000000001 | 44.96 | 2 | 0 | 24 | |||||||||
| 9 Apr | 9517.00 | 1017.85 | 158.05 | - | 0 | 0 | 24 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 9366.00 | 1017.85 | 158.05 | - | 0 | 0 | 24 | |||||||||
| 7 Apr | 9049.50 | 1017.85 | 158.05 | - | 0 | 0 | 24 | |||||||||
| 6 Apr | 8942.50 | 1017.85 | 158.05 | 31.5 | 9 | 7 | 23 | |||||||||
| 2 Apr | 8758.50 | 859.8 | -167.9 | 35.2 | 14 | 10 | 15 | |||||||||
| 1 Apr | 8895.50 | 1027.7 | 136.7 | 42.16 | 4 | 3 | 4 | |||||||||
| 30 Mar | 8781.50 | 891 | -773.6 | 34.64 | 1 | 0 | 0 | |||||||||
| 27 Mar | 8901.00 | 1664.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 9048.50 | 1664.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 8898.00 | 1664.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 8776.00 | 1664.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 9051.00 | 1664.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 8868.50 | 1664.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 9271.00 | 1664.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 9110.00 | 1664.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Bajaj Auto Limited - strike price 8000 expiring on 28APR2026
Delta for 8000 CE is -
Historical price for 8000 CE is as follows
On 24 Apr BAJAJ-AUTO was trading at 9576.00. The strike last trading price was 1854, which was 40.799999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 23 Apr BAJAJ-AUTO was trading at 9550.50. The strike last trading price was 1854, which was 40.799999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 22 Apr BAJAJ-AUTO was trading at 9602.00. The strike last trading price was 1854, which was 40.799999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 21 Apr BAJAJ-AUTO was trading at 9793.00. The strike last trading price was 1854, which was 40.799999999999955 higher than the previous day. The implied volatity was 73.47, the open interest changed by 0 which decreased total open position to 26
On 20 Apr BAJAJ-AUTO was trading at 9803.00. The strike last trading price was 1854, which was 65.59999999999991 higher than the previous day. The implied volatity was 73.47, the open interest changed by 0 which decreased total open position to 25
On 17 Apr BAJAJ-AUTO was trading at 9773.50. The strike last trading price was 1788.4, which was -48.19999999999982 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 16 Apr BAJAJ-AUTO was trading at 9825.00. The strike last trading price was 1788.4, which was -48.19999999999982 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 15 Apr BAJAJ-AUTO was trading at 9865.00. The strike last trading price was 1788.4, which was -48.19999999999982 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 13 Apr BAJAJ-AUTO was trading at 9816.00. The strike last trading price was 1788.4, which was -48.19999999999982 lower than the previous day. The implied volatity was 44.96, the open interest changed by 0 which decreased total open position to 25
On 10 Apr BAJAJ-AUTO was trading at 9813.50. The strike last trading price was 1788.4, which was 770.5500000000001 higher than the previous day. The implied volatity was 44.96, the open interest changed by 0 which decreased total open position to 24
On 9 Apr BAJAJ-AUTO was trading at 9517.00. The strike last trading price was 1017.85, which was 158.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 8 Apr BAJAJ-AUTO was trading at 9366.00. The strike last trading price was 1017.85, which was 158.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 7 Apr BAJAJ-AUTO was trading at 9049.50. The strike last trading price was 1017.85, which was 158.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 Apr BAJAJ-AUTO was trading at 8942.50. The strike last trading price was 1017.85, which was 158.05 higher than the previous day. The implied volatity was 31.5, the open interest changed by 7 which increased total open position to 23
On 2 Apr BAJAJ-AUTO was trading at 8758.50. The strike last trading price was 859.8, which was -167.9 lower than the previous day. The implied volatity was 35.2, the open interest changed by 10 which increased total open position to 15
On 1 Apr BAJAJ-AUTO was trading at 8895.50. The strike last trading price was 1027.7, which was 136.7 higher than the previous day. The implied volatity was 42.16, the open interest changed by 3 which increased total open position to 4
On 30 Mar BAJAJ-AUTO was trading at 8781.50. The strike last trading price was 891, which was -773.6 lower than the previous day. The implied volatity was 34.64, 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 1664.6, 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 25 Mar BAJAJ-AUTO was trading at 9048.50. The strike last trading price was 1664.6, 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 24 Mar BAJAJ-AUTO was trading at 8898.00. The strike last trading price was 1664.6, 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 23 Mar BAJAJ-AUTO was trading at 8776.00. The strike last trading price was 1664.6, 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 20 Mar BAJAJ-AUTO was trading at 9051.00. The strike last trading price was 1664.6, 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 19 Mar BAJAJ-AUTO was trading at 8868.50. The strike last trading price was 1664.6, 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 18 Mar BAJAJ-AUTO was trading at 9271.00. The strike last trading price was 1664.6, 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 17 Mar BAJAJ-AUTO was trading at 9110.00. The strike last trading price was 1664.6, 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 28-Apr-2026 (4d) 8000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.93
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 9576.00 | 0.2 | -0.2 | 55.74 | 391 | -10 | 1,512 |
| 23 Apr | 9550.50 | 0.45 | -0.6500000000000001 | 52.48 | 276 | -8 | 1,522 |
| 22 Apr | 9602.00 | 1.1 | -0.6499999999999999 | 54.49 | 124 | -3 | 1,530 |
| 21 Apr | 9793.00 | 1.7 | -0.34999999999999987 | 58.59 | 67 | 0 | 1,533 |
| 20 Apr | 9803.00 | 2.05 | -1.4000000000000004 | 57.02 | 87 | -17 | 1,533 |
| 17 Apr | 9773.50 | 3.3 | -1.1500000000000004 | 50.66 | 53 | 0 | 1,550 |
| 16 Apr | 9825.00 | 4.7 | -1.4500000000000002 | 52.3 | 138 | 19 | 1,550 |
| 15 Apr | 9865.00 | 6.2 | -1.3499999999999996 | 53.14 | 99 | -14 | 1,531 |
| 13 Apr | 9816.00 | 7.6 | 0.25 | 49.81 | 1,335 | -13 | 1,544 |
| 10 Apr | 9813.50 | 7.5 | -1.8499999999999996 | 46.26 | 1,140 | 26 | 1,558 |
| 9 Apr | 9517.00 | 9.1 | -1.75 | 41.32 | 658 | 96 | 1,532 |
| 8 Apr | 9366.00 | 11.4 | -24.05 | 39.07 | 807 | -84 | 1,436 |
| 7 Apr | 9049.50 | 35.4 | -12.3 | 40.29 | 1,168 | 308 | 1,519 |
| 6 Apr | 8942.50 | 48.2 | -37.25 | 40.58 | 1,433 | 382 | 1,213 |
| 2 Apr | 8758.50 | 86 | 16.85 | 39.32 | 1,693 | 344 | 831 |
| 1 Apr | 8895.50 | 67.6 | -62 | 39.28 | 1,114 | 220 | 489 |
| 30 Mar | 8781.50 | 123.45 | 12.45 | 43.8 | 442 | 211 | 268 |
| 27 Mar | 8901.00 | 113 | 37.55 | 43.98 | 83 | 40 | 57 |
| 25 Mar | 9048.50 | 74.4 | 29.4 | 40.23 | 24 | 14 | 17 |
| 24 Mar | 8898.00 | 45 | -20 | - | 0 | 0 | 3 |
| 23 Mar | 8776.00 | 45 | -20 | 28.25 | 1 | 0 | 2 |
| 20 Mar | 9051.00 | 65 | 14.9 | - | 0 | 0 | 2 |
| 19 Mar | 8868.50 | 65 | 14.9 | - | 0 | 0 | 2 |
| 18 Mar | 9271.00 | 65 | 14.9 | - | 0 | 0 | 2 |
| 17 Mar | 9110.00 | 65 | 14.9 | 36.32 | 2 | 1 | 1 |
For Bajaj Auto Limited - strike price 8000 expiring on 28APR2026
Delta for 8000 PE is 0
Historical price for 8000 PE is as follows
On 24 Apr BAJAJ-AUTO was trading at 9576.00. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 55.74, the open interest changed by -10 which decreased total open position to 1512
On 23 Apr BAJAJ-AUTO was trading at 9550.50. The strike last trading price was 0.45, which was -0.6500000000000001 lower than the previous day. The implied volatity was 52.48, the open interest changed by -8 which decreased total open position to 1522
On 22 Apr BAJAJ-AUTO was trading at 9602.00. The strike last trading price was 1.1, which was -0.6499999999999999 lower than the previous day. The implied volatity was 54.49, the open interest changed by -3 which decreased total open position to 1530
On 21 Apr BAJAJ-AUTO was trading at 9793.00. The strike last trading price was 1.7, which was -0.34999999999999987 lower than the previous day. The implied volatity was 58.59, the open interest changed by 0 which decreased total open position to 1533
On 20 Apr BAJAJ-AUTO was trading at 9803.00. The strike last trading price was 2.05, which was -1.4000000000000004 lower than the previous day. The implied volatity was 57.02, the open interest changed by -17 which decreased total open position to 1533
On 17 Apr BAJAJ-AUTO was trading at 9773.50. The strike last trading price was 3.3, which was -1.1500000000000004 lower than the previous day. The implied volatity was 50.66, the open interest changed by 0 which decreased total open position to 1550
On 16 Apr BAJAJ-AUTO was trading at 9825.00. The strike last trading price was 4.7, which was -1.4500000000000002 lower than the previous day. The implied volatity was 52.3, the open interest changed by 19 which increased total open position to 1550
On 15 Apr BAJAJ-AUTO was trading at 9865.00. The strike last trading price was 6.2, which was -1.3499999999999996 lower than the previous day. The implied volatity was 53.14, the open interest changed by -14 which decreased total open position to 1531
On 13 Apr BAJAJ-AUTO was trading at 9816.00. The strike last trading price was 7.6, which was 0.25 higher than the previous day. The implied volatity was 49.81, the open interest changed by -13 which decreased total open position to 1544
On 10 Apr BAJAJ-AUTO was trading at 9813.50. The strike last trading price was 7.5, which was -1.8499999999999996 lower than the previous day. The implied volatity was 46.26, the open interest changed by 26 which increased total open position to 1558
On 9 Apr BAJAJ-AUTO was trading at 9517.00. The strike last trading price was 9.1, which was -1.75 lower than the previous day. The implied volatity was 41.32, the open interest changed by 96 which increased total open position to 1532
On 8 Apr BAJAJ-AUTO was trading at 9366.00. The strike last trading price was 11.4, which was -24.05 lower than the previous day. The implied volatity was 39.07, the open interest changed by -84 which decreased total open position to 1436
On 7 Apr BAJAJ-AUTO was trading at 9049.50. The strike last trading price was 35.4, which was -12.3 lower than the previous day. The implied volatity was 40.29, the open interest changed by 308 which increased total open position to 1519
On 6 Apr BAJAJ-AUTO was trading at 8942.50. The strike last trading price was 48.2, which was -37.25 lower than the previous day. The implied volatity was 40.58, the open interest changed by 382 which increased total open position to 1213
On 2 Apr BAJAJ-AUTO was trading at 8758.50. The strike last trading price was 86, which was 16.85 higher than the previous day. The implied volatity was 39.32, the open interest changed by 344 which increased total open position to 831
On 1 Apr BAJAJ-AUTO was trading at 8895.50. The strike last trading price was 67.6, which was -62 lower than the previous day. The implied volatity was 39.28, the open interest changed by 220 which increased total open position to 489
On 30 Mar BAJAJ-AUTO was trading at 8781.50. The strike last trading price was 123.45, which was 12.45 higher than the previous day. The implied volatity was 43.8, the open interest changed by 211 which increased total open position to 268
On 27 Mar BAJAJ-AUTO was trading at 8901.00. The strike last trading price was 113, which was 37.55 higher than the previous day. The implied volatity was 43.98, the open interest changed by 40 which increased total open position to 57
On 25 Mar BAJAJ-AUTO was trading at 9048.50. The strike last trading price was 74.4, which was 29.4 higher than the previous day. The implied volatity was 40.23, the open interest changed by 14 which increased total open position to 17
On 24 Mar BAJAJ-AUTO was trading at 8898.00. The strike last trading price was 45, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar BAJAJ-AUTO was trading at 8776.00. The strike last trading price was 45, which was -20 lower than the previous day. The implied volatity was 28.25, the open interest changed by 0 which decreased total open position to 2
On 20 Mar BAJAJ-AUTO was trading at 9051.00. The strike last trading price was 65, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar BAJAJ-AUTO was trading at 8868.50. The strike last trading price was 65, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar BAJAJ-AUTO was trading at 9271.00. The strike last trading price was 65, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar BAJAJ-AUTO was trading at 9110.00. The strike last trading price was 65, which was 14.9 higher than the previous day. The implied volatity was 36.32, the open interest changed by 1 which increased total open position to 1
