BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
24 Apr 2026 04:10 PM IST
| BAJAJ-AUTO 28-Apr-2026 (4d) 8300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 9576.00 | 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 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 9366.00 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 9049.50 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 8942.50 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 8758.50 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 8895.50 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 8781.50 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 8901.00 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 9048.50 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 8898.00 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 8776.00 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 9051.00 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 8868.50 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 9271.00 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 9110.00 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 9073.00 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 8875.00 | 1647.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 9162.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 9327.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bajaj Auto Limited - strike price 8300 expiring on 28APR2026
Delta for 8300 CE is -
Historical price for 8300 CE is as follows
On 24 Apr BAJAJ-AUTO was trading at 9576.00. 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 1647.7, 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 1647.7, 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 1647.7, 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 1647.7, 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 1647.7, 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 1647.7, 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 1647.7, 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 1647.7, 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 1647.7, 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 1647.7, 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 1647.7, 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 1647.7, 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 1647.7, 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 1647.7, 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 1647.7, 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 Mar BAJAJ-AUTO was trading at 9073.00. The strike last trading price was 1647.7, 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 Mar BAJAJ-AUTO was trading at 8875.00. The strike last trading price was 1647.7, 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 Mar BAJAJ-AUTO was trading at 9162.00. 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 11 Mar BAJAJ-AUTO was trading at 9327.50. 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
| BAJAJ-AUTO 28-Apr-2026 (4d) 8300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.99
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 9576.00 | 2.6 | -0.8999999999999999 | 59.22 | 12 | -10 | 112 |
| 23 Apr | 9550.50 | 3.5 | 0 | 51.88 | 0 | 0 | 122 |
| 22 Apr | 9602.00 | 3.5 | -1.25 | 51.88 | 69 | 10 | 121 |
| 21 Apr | 9793.00 | 5 | 0.25 | 51.96 | 0 | 0 | 111 |
| 20 Apr | 9803.00 | 5 | -3.1500000000000004 | 51.96 | 15 | -10 | 112 |
| 17 Apr | 9773.50 | 8.15 | 0.9500000000000002 | 48.41 | 6 | 4 | 122 |
| 16 Apr | 9825.00 | 7.2 | -3.1000000000000005 | 47.4 | 4 | 0 | 117 |
| 15 Apr | 9865.00 | 10.3 | -2.6999999999999993 | 49.08 | 538 | -70 | 118 |
| 13 Apr | 9816.00 | 13 | 0.15000000000000036 | 46.12 | 363 | 63 | 188 |
| 10 Apr | 9813.50 | 12.45 | -6.5 | 42.75 | 19 | -6 | 125 |
| 9 Apr | 9517.00 | 18.95 | -3.35 | 39.23 | 57 | -3 | 132 |
| 8 Apr | 9366.00 | 22.1 | -47.8 | 36.36 | 297 | 77 | 137 |
| 7 Apr | 9049.50 | 68 | -22 | 38.49 | 99 | 12 | 60 |
| 6 Apr | 8942.50 | 87.2 | -60.4 | 38.52 | 256 | 24 | 49 |
| 2 Apr | 8758.50 | 148.45 | 38.45 | 37.8 | 39 | 19 | 21 |
| 1 Apr | 8895.50 | 110 | 8 | 36.62 | 1 | 0 | 1 |
| 30 Mar | 8781.50 | 102 | 78.15 | - | 0 | 0 | 1 |
| 27 Mar | 8901.00 | 102 | 78.15 | - | 0 | 0 | 1 |
| 25 Mar | 9048.50 | 102 | 78.15 | - | 0 | 0 | 1 |
| 24 Mar | 8898.00 | 102 | 78.15 | 32.1 | 1 | 0 | 0 |
| 23 Mar | 8776.00 | 23.85 | 0 | 5.09 | 0 | 0 | 0 |
| 20 Mar | 9051.00 | 23.85 | 0 | 7.19 | 0 | 0 | 0 |
| 19 Mar | 8868.50 | 23.85 | 0 | 5.84 | 0 | 0 | 0 |
| 18 Mar | 9271.00 | 23.85 | 0 | 8.34 | 0 | 0 | 0 |
| 17 Mar | 9110.00 | 23.85 | 0 | 7.33 | 0 | 0 | 0 |
| 16 Mar | 9073.00 | 23.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 8875.00 | 23.85 | 0 | 5.4 | 0 | 0 | 0 |
| 12 Mar | 9162.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 9327.50 | 0 | 0 | - | 0 | 0 | 0 |
For Bajaj Auto Limited - strike price 8300 expiring on 28APR2026
Delta for 8300 PE is -0.01
Historical price for 8300 PE is as follows
On 24 Apr BAJAJ-AUTO was trading at 9576.00. The strike last trading price was 2.6, which was -0.8999999999999999 lower than the previous day. The implied volatity was 59.22, the open interest changed by -10 which decreased total open position to 112
On 23 Apr BAJAJ-AUTO was trading at 9550.50. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 51.88, the open interest changed by 0 which decreased total open position to 122
On 22 Apr BAJAJ-AUTO was trading at 9602.00. The strike last trading price was 3.5, which was -1.25 lower than the previous day. The implied volatity was 51.88, the open interest changed by 10 which increased total open position to 121
On 21 Apr BAJAJ-AUTO was trading at 9793.00. The strike last trading price was 5, which was 0.25 higher than the previous day. The implied volatity was 51.96, the open interest changed by 0 which decreased total open position to 111
On 20 Apr BAJAJ-AUTO was trading at 9803.00. The strike last trading price was 5, which was -3.1500000000000004 lower than the previous day. The implied volatity was 51.96, the open interest changed by -10 which decreased total open position to 112
On 17 Apr BAJAJ-AUTO was trading at 9773.50. The strike last trading price was 8.15, which was 0.9500000000000002 higher than the previous day. The implied volatity was 48.41, the open interest changed by 4 which increased total open position to 122
On 16 Apr BAJAJ-AUTO was trading at 9825.00. The strike last trading price was 7.2, which was -3.1000000000000005 lower than the previous day. The implied volatity was 47.4, the open interest changed by 0 which decreased total open position to 117
On 15 Apr BAJAJ-AUTO was trading at 9865.00. The strike last trading price was 10.3, which was -2.6999999999999993 lower than the previous day. The implied volatity was 49.08, the open interest changed by -70 which decreased total open position to 118
On 13 Apr BAJAJ-AUTO was trading at 9816.00. The strike last trading price was 13, which was 0.15000000000000036 higher than the previous day. The implied volatity was 46.12, the open interest changed by 63 which increased total open position to 188
On 10 Apr BAJAJ-AUTO was trading at 9813.50. The strike last trading price was 12.45, which was -6.5 lower than the previous day. The implied volatity was 42.75, the open interest changed by -6 which decreased total open position to 125
On 9 Apr BAJAJ-AUTO was trading at 9517.00. The strike last trading price was 18.95, which was -3.35 lower than the previous day. The implied volatity was 39.23, the open interest changed by -3 which decreased total open position to 132
On 8 Apr BAJAJ-AUTO was trading at 9366.00. The strike last trading price was 22.1, which was -47.8 lower than the previous day. The implied volatity was 36.36, the open interest changed by 77 which increased total open position to 137
On 7 Apr BAJAJ-AUTO was trading at 9049.50. The strike last trading price was 68, which was -22 lower than the previous day. The implied volatity was 38.49, the open interest changed by 12 which increased total open position to 60
On 6 Apr BAJAJ-AUTO was trading at 8942.50. The strike last trading price was 87.2, which was -60.4 lower than the previous day. The implied volatity was 38.52, the open interest changed by 24 which increased total open position to 49
On 2 Apr BAJAJ-AUTO was trading at 8758.50. The strike last trading price was 148.45, which was 38.45 higher than the previous day. The implied volatity was 37.8, the open interest changed by 19 which increased total open position to 21
On 1 Apr BAJAJ-AUTO was trading at 8895.50. The strike last trading price was 110, which was 8 higher than the previous day. The implied volatity was 36.62, 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 102, which was 78.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar BAJAJ-AUTO was trading at 8901.00. The strike last trading price was 102, which was 78.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar BAJAJ-AUTO was trading at 9048.50. The strike last trading price was 102, which was 78.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar BAJAJ-AUTO was trading at 8898.00. The strike last trading price was 102, which was 78.15 higher than the previous day. The implied volatity was 32.1, 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 23.85, which was 0 lower than the previous day. The implied volatity was 5.09, 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 23.85, which was 0 lower than the previous day. The implied volatity was 7.19, 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 23.85, which was 0 lower than the previous day. The implied volatity was 5.84, 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 23.85, which was 0 lower than the previous day. The implied volatity was 8.34, 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 23.85, which was 0 lower than the previous day. The implied volatity was 7.33, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BAJAJ-AUTO was trading at 9073.00. The strike last trading price was 23.85, 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 Mar BAJAJ-AUTO was trading at 8875.00. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 5.4, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BAJAJ-AUTO was trading at 9162.00. 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 11 Mar BAJAJ-AUTO was trading at 9327.50. 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
