BAJAJ-AUTO

Bajaj Auto Limited

8961 -65.00 (-0.72%)

L: 8880 H: 9034.5

Back to Option Chain

Historical option data for BAJAJ-AUTO
09 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 8300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	8961.00	762.15 ₹ 57,161.25	5.25 393.75	-	0 0	0 0	0 0
8 Dec	9026.00	762.15 ₹ 57,161.25	5.25 393.75	-	0 0	0 0	9 675
5 Dec	9109.00	762.15 ₹ 57,161.25	5.25 393.75	-	0 0	1 75	0 0
4 Dec	9085.00	762.15 ₹ 57,161.25	5.25 393.75	-	2 150	0 0	8 600
3 Dec	9000.50	756.9 ₹ 56,767.5	-15.9 -1192.50	-	9 675	6 450	7 525
2 Dec	9085.50	772.8 ₹ 57,960	-203.95 -15296.25	-	0 0	0 0	0 0
1 Dec	9096.00	772.8 ₹ 57,960	-203.95 -15296.25	-	0 0	1 75	0 0
28 Nov	9073.50	772.8 ₹ 57,960	-203.95 -15296.25	-	1 75	0 0	0 0
27 Nov	9022.50	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
26 Nov	9164.00	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
25 Nov	9048.00	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
24 Nov	9007.50	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
21 Nov	8892.00	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
20 Nov	8979.50	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
19 Nov	8884.50	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
18 Nov	8921.00	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
17 Nov	8945.50	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
14 Nov	8843.00	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
13 Nov	8867.50	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
12 Nov	8868.00	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
11 Nov	8895.00	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
10 Nov	8772.00	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
7 Nov	8721.50	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0

6 Nov	8720.50	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
4 Nov	8751.00	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
3 Nov	8922.50	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
31 Oct	8892.50	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
30 Oct	8923.00	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0
29 Oct	9034.00	976.75 ₹ 73,256.25	0 0.00	-	0 0	0 0	0 0

For Bajaj Auto Limited - strike price 8300 expiring on 30DEC2025

Delta for 8300 CE is -

Historical price for 8300 CE is as follows

On 9 Dec BAJAJ-AUTO was trading at 8961.00. The strike last trading price was 762.15, which was 5.25 higher 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 762.15, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec BAJAJ-AUTO was trading at 9109.00. The strike last trading price was 762.15, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec BAJAJ-AUTO was trading at 9085.00. The strike last trading price was 762.15, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 3 Dec BAJAJ-AUTO was trading at 9000.50. The strike last trading price was 756.9, which was -15.9 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 7

On 2 Dec BAJAJ-AUTO was trading at 9085.50. The strike last trading price was 772.8, which was -203.95 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 772.8, which was -203.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov BAJAJ-AUTO was trading at 9073.50. The strike last trading price was 772.8, which was -203.95 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 976.75, 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 976.75, 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 976.75, 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 976.75, 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 976.75, 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 976.75, 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 976.75, 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 976.75, 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 976.75, 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 976.75, 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 976.75, 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 976.75, 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 Nov BAJAJ-AUTO was trading at 8895.00. The strike last trading price was 976.75, 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 976.75, 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 976.75, 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 976.75, 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 976.75, 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 976.75, 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 976.75, 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 976.75, 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 976.75, 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 30DEC2025 8300 PE
Delta: -0.06 Vega: 2.58 Theta: -1.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	8961.00	12.35 ₹ 926.25	3.2 240.00	21.57	282 21,150	9 675	925 69,375
8 Dec	9026.00	9.5 ₹ 712.5	2.95 221.25	22.29	261 19,575	0 0	915 68,625
5 Dec	9109.00	6.5 ₹ 487.5	-2.05 -153.75	21.01	141 10,575	6 450	915 68,625
4 Dec	9085.00	8.95 ₹ 671.25	-3.95 -296.25	21.34	389 29,175	-14 -1,050	909 68,175
3 Dec	9000.50	13.25 ₹ 993.75	2.45 183.75	21.27	258 19,350	8 600	923 69,225
2 Dec	9085.50	10.4 ₹ 780	-0.15 -11.25	21.12	276 20,700	9 675	913 68,475
1 Dec	9096.00	10.5 ₹ 787.5	-2.1 -157.50	21.18	281 21,075	46 3,450	905 67,875
28 Nov	9073.50	14 ₹ 1,050	-3.15 -236.25	21.36	609 45,675	63 4,725	859 64,425
27 Nov	9022.50	16.25 ₹ 1,218.75	3.05 228.75	21.05	1,045 78,375	354 26,550	796 59,700
26 Nov	9164.00	13.15 ₹ 986.25	-12.7 -952.50	21.88	632 47,400	-15 -1,125	442 33,150
25 Nov	9048.00	24.65 ₹ 1,848.75	-8.8 -660.00	22.79	742 55,650	-42 -3,150	456 34,200
24 Nov	9007.50	33.4 ₹ 2,505	-18.7 -1402.50	23.80	388 29,100	-43 -3,225	499 37,425
21 Nov	8892.00	52.85 ₹ 3,963.75	6.85 513.75	23.74	529 39,675	142 10,650	542 40,650
20 Nov	8979.50	42.3 ₹ 3,172.5	-17.75 -1331.25	23.77	282 21,150	53 3,975	401 30,075
19 Nov	8884.50	60.15 ₹ 4,511.25	-0.5 -37.50	23.92	219 16,425	39 2,925	344 25,800
18 Nov	8921.00	60.9 ₹ 4,567.5	4.05 303.75	24.72	218 16,350	75 5,625	304 22,800
17 Nov	8945.50	57.6 ₹ 4,320	-25.4 -1905.00	24.72	231 17,325	22 1,650	213 15,975
14 Nov	8843.00	79.1 ₹ 5,932.5	-0.15 -11.25	24.68	165 12,375	63 4,725	192 14,400
13 Nov	8867.50	79.25 ₹ 5,943.75	12.85 963.75	24.87	129 9,675	92 6,900	123 9,225
12 Nov	8868.00	65.85 ₹ 4,938.75	6.8 510.00	22.82	25 1,875	9 675	31 2,325
11 Nov	8895.00	59.05 ₹ 4,428.75	-39.95 -2996.25	22.70	14 1,050	8 600	21 1,575
10 Nov	8772.00	99 ₹ 7,425	-18.85 -1413.75	24.50	16 1,200	7 525	11 825
7 Nov	8721.50	117.85 ₹ 8,838.75	-7.1 -532.50	24.65	8 600	2 150	3 225
6 Nov	8720.50	124.95 ₹ 9,371.25	-7.2 -540.00	25.12	1 75	0 0	0 0
4 Nov	8751.00	132.15 ₹ 9,911.25	0 0.00	4.29	0 0	0 0	0 0
3 Nov	8922.50	132.15 ₹ 9,911.25	0 0.00	5.38	0 0	0 0	0 0
31 Oct	8892.50	132.15 ₹ 9,911.25	0 0.00	-	0 0	0 0	0 0
30 Oct	8923.00	132.15 ₹ 9,911.25	0 0.00	5.30	0 0	0 0	0 0
29 Oct	9034.00	132.15 ₹ 9,911.25	0 0.00	5.91	0 0	0 0	0 0

For Bajaj Auto Limited - strike price 8300 expiring on 30DEC2025

Delta for 8300 PE is -0.06

Historical price for 8300 PE is as follows

On 9 Dec BAJAJ-AUTO was trading at 8961.00. The strike last trading price was 12.35, which was 3.2 higher than the previous day. The implied volatity was 21.57, the open interest changed by 9 which increased total open position to 925

On 8 Dec BAJAJ-AUTO was trading at 9026.00. The strike last trading price was 9.5, which was 2.95 higher than the previous day. The implied volatity was 22.29, the open interest changed by 0 which decreased total open position to 915

On 5 Dec BAJAJ-AUTO was trading at 9109.00. The strike last trading price was 6.5, which was -2.05 lower than the previous day. The implied volatity was 21.01, the open interest changed by 6 which increased total open position to 915

On 4 Dec BAJAJ-AUTO was trading at 9085.00. The strike last trading price was 8.95, which was -3.95 lower than the previous day. The implied volatity was 21.34, the open interest changed by -14 which decreased total open position to 909

On 3 Dec BAJAJ-AUTO was trading at 9000.50. The strike last trading price was 13.25, which was 2.45 higher than the previous day. The implied volatity was 21.27, the open interest changed by 8 which increased total open position to 923

On 2 Dec BAJAJ-AUTO was trading at 9085.50. The strike last trading price was 10.4, which was -0.15 lower than the previous day. The implied volatity was 21.12, the open interest changed by 9 which increased total open position to 913

On 1 Dec BAJAJ-AUTO was trading at 9096.00. The strike last trading price was 10.5, which was -2.1 lower than the previous day. The implied volatity was 21.18, the open interest changed by 46 which increased total open position to 905

On 28 Nov BAJAJ-AUTO was trading at 9073.50. The strike last trading price was 14, which was -3.15 lower than the previous day. The implied volatity was 21.36, the open interest changed by 63 which increased total open position to 859

On 27 Nov BAJAJ-AUTO was trading at 9022.50. The strike last trading price was 16.25, which was 3.05 higher than the previous day. The implied volatity was 21.05, the open interest changed by 354 which increased total open position to 796

On 26 Nov BAJAJ-AUTO was trading at 9164.00. The strike last trading price was 13.15, which was -12.7 lower than the previous day. The implied volatity was 21.88, the open interest changed by -15 which decreased total open position to 442

On 25 Nov BAJAJ-AUTO was trading at 9048.00. The strike last trading price was 24.65, which was -8.8 lower than the previous day. The implied volatity was 22.79, the open interest changed by -42 which decreased total open position to 456

On 24 Nov BAJAJ-AUTO was trading at 9007.50. The strike last trading price was 33.4, which was -18.7 lower than the previous day. The implied volatity was 23.80, the open interest changed by -43 which decreased total open position to 499

On 21 Nov BAJAJ-AUTO was trading at 8892.00. The strike last trading price was 52.85, which was 6.85 higher than the previous day. The implied volatity was 23.74, the open interest changed by 142 which increased total open position to 542

On 20 Nov BAJAJ-AUTO was trading at 8979.50. The strike last trading price was 42.3, which was -17.75 lower than the previous day. The implied volatity was 23.77, the open interest changed by 53 which increased total open position to 401

On 19 Nov BAJAJ-AUTO was trading at 8884.50. The strike last trading price was 60.15, which was -0.5 lower than the previous day. The implied volatity was 23.92, the open interest changed by 39 which increased total open position to 344

On 18 Nov BAJAJ-AUTO was trading at 8921.00. The strike last trading price was 60.9, which was 4.05 higher than the previous day. The implied volatity was 24.72, the open interest changed by 75 which increased total open position to 304

On 17 Nov BAJAJ-AUTO was trading at 8945.50. The strike last trading price was 57.6, which was -25.4 lower than the previous day. The implied volatity was 24.72, the open interest changed by 22 which increased total open position to 213

On 14 Nov BAJAJ-AUTO was trading at 8843.00. The strike last trading price was 79.1, which was -0.15 lower than the previous day. The implied volatity was 24.68, the open interest changed by 63 which increased total open position to 192

On 13 Nov BAJAJ-AUTO was trading at 8867.50. The strike last trading price was 79.25, which was 12.85 higher than the previous day. The implied volatity was 24.87, the open interest changed by 92 which increased total open position to 123

On 12 Nov BAJAJ-AUTO was trading at 8868.00. The strike last trading price was 65.85, which was 6.8 higher than the previous day. The implied volatity was 22.82, the open interest changed by 9 which increased total open position to 31

On 11 Nov BAJAJ-AUTO was trading at 8895.00. The strike last trading price was 59.05, which was -39.95 lower than the previous day. The implied volatity was 22.70, the open interest changed by 8 which increased total open position to 21

On 10 Nov BAJAJ-AUTO was trading at 8772.00. The strike last trading price was 99, which was -18.85 lower than the previous day. The implied volatity was 24.50, the open interest changed by 7 which increased total open position to 11

On 7 Nov BAJAJ-AUTO was trading at 8721.50. The strike last trading price was 117.85, which was -7.1 lower than the previous day. The implied volatity was 24.65, the open interest changed by 2 which increased total open position to 3

On 6 Nov BAJAJ-AUTO was trading at 8720.50. The strike last trading price was 124.95, which was -7.2 lower than the previous day. The implied volatity was 25.12, 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 132.15, which was 0 lower than the previous day. The implied volatity was 4.29, 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 132.15, which was 0 lower than the previous day. The implied volatity was 5.38, 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 132.15, 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 132.15, which was 0 lower than the previous day. The implied volatity was 5.30, 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 132.15, which was 0 lower than the previous day. The implied volatity was 5.91, 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