BAJAJ-AUTO
Bajaj Auto Limited
Historical option data for BAJAJ-AUTO
24 Apr 2026 04:10 PM IST
| BAJAJ-AUTO 28-Apr-2026 (4d) 9800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.03
Theta: -6.68
Gamma: 0.00116
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 9576.00 | 19.35 | -7.75 | 20.81 | 7,127 | -198 | 1,623 | |||||||||
| 23 Apr | 9550.50 | 25.7 | -34.150000000000006 | 22.14 | 4,054 | 116 | 1,825 | |||||||||
| 22 Apr | 9602.00 | 58.55 | -102.3 | 26.04 | 4,823 | 446 | 1,714 | |||||||||
| 21 Apr | 9793.00 | 161 | -11.650000000000006 | 28.08 | 3,698 | 227 | 1,269 | |||||||||
| 20 Apr | 9803.00 | 157.95 | -7.600000000000023 | 29.92 | 4,695 | -242 | 1,021 | |||||||||
| 17 Apr | 9773.50 | 160.35 | -64.25 | 25.71 | 3,416 | 509 | 1,265 | |||||||||
| 16 Apr | 9825.00 | 227.05 | -29.69999999999999 | 27.91 | 2,842 | 44 | 756 | |||||||||
| 15 Apr | 9865.00 | 247.55 | 2.450000000000017 | 27.03 | 2,169 | -12 | 715 | |||||||||
| 13 Apr | 9816.00 | 241 | -9.400000000000006 | 29.11 | 5,999 | 264 | 762 | |||||||||
| 10 Apr | 9813.50 | 260.75 | 131.7 | 26.06 | 12,605 | 251 | 498 | |||||||||
| 9 Apr | 9517.00 | 126.5 | 43.4 | 25.47 | 3,846 | 46 | 253 | |||||||||
| 8 Apr | 9366.00 | 84 | 36.3 | 24.84 | 1,149 | 42 | 208 | |||||||||
| 7 Apr | 9049.50 | 49.4 | 7.6 | 29.52 | 247 | 28 | 165 | |||||||||
| 6 Apr | 8942.50 | 42.6 | 12.8 | 29.93 | 615 | 10 | 140 | |||||||||
| 2 Apr | 8758.50 | 30 | -21.3 | 29.8 | 322 | -53 | 127 | |||||||||
| 1 Apr | 8895.50 | 51 | 5.25 | 30 | 568 | 88 | 179 | |||||||||
| 30 Mar | 8781.50 | 48.1 | -28.1 | 31.4 | 358 | -32 | 94 | |||||||||
| 27 Mar | 8901.00 | 79.85 | -17.35 | 31.4 | 321 | 51 | 124 | |||||||||
| 25 Mar | 9048.50 | 99.35 | 31.35 | 28.91 | 101 | 23 | 73 | |||||||||
| 24 Mar | 8898.00 | 68 | 5.25 | 28.09 | 58 | 38 | 50 | |||||||||
| 23 Mar | 8776.00 | 62.75 | -18.75 | 29.77 | 6 | -4 | 13 | |||||||||
| 20 Mar | 9051.00 | 81.5 | 18 | 23.97 | 14 | 6 | 15 | |||||||||
| 19 Mar | 8868.50 | 63.5 | -31.3 | 25.67 | 2 | 0 | 7 | |||||||||
| 18 Mar | 9271.00 | 94.9 | -92.85 | - | 0 | 0 | 7 | |||||||||
| 17 Mar | 9110.00 | 94.9 | -92.85 | - | 7 | 0 | 7 | |||||||||
| 16 Mar | 9073.00 | 94.9 | -92.85 | - | 7 | 6 | 0 | |||||||||
| 13 Mar | 8875.00 | 94.9 | -92.85 | 27.71 | 7 | 4 | 5 | |||||||||
| 12 Mar | 9162.00 | 187.75 | -266.95 | - | 0 | 0 | 1 | |||||||||
| 11 Mar | 9327.50 | 187.75 | -266.95 | 24.37 | 2 | 1 | 1 | |||||||||
| 10 Mar | 9610.00 | 454.7 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 9 Mar | 9383.00 | 454.7 | 0 | 1.92 | 0 | 0 | 0 | |||||||||
| 6 Mar | 9816.00 | 454.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 9804.50 | 454.7 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 4 Mar | 9652.50 | 454.7 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 2 Mar | 9776.00 | 454.7 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 27 Feb | 9972.50 | 454.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 10110.00 | 454.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 10097.00 | 454.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 9729.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 9980.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 9826.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 9697.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 9760.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 9840.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 9869.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 9774.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 9590.00 | 0 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 6 Feb | 9518.50 | 0 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 5 Feb | 9647.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 9639.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 9595.50 | 0 | 0 | 0.47 | 0 | 0 | 0 | |||||||||
| 2 Feb | 9496.50 | 0 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 1 Feb | 9499.50 | 0 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 30 Jan | 9597.50 | 0 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 29 Jan | 9512.00 | 0 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
For Bajaj Auto Limited - strike price 9800 expiring on 28APR2026
Delta for 9800 CE is 0.17
Historical price for 9800 CE is as follows
On 24 Apr BAJAJ-AUTO was trading at 9576.00. The strike last trading price was 19.35, which was -7.75 lower than the previous day. The implied volatity was 20.81, the open interest changed by -198 which decreased total open position to 1623
On 23 Apr BAJAJ-AUTO was trading at 9550.50. The strike last trading price was 25.7, which was -34.150000000000006 lower than the previous day. The implied volatity was 22.14, the open interest changed by 116 which increased total open position to 1825
On 22 Apr BAJAJ-AUTO was trading at 9602.00. The strike last trading price was 58.55, which was -102.3 lower than the previous day. The implied volatity was 26.04, the open interest changed by 446 which increased total open position to 1714
On 21 Apr BAJAJ-AUTO was trading at 9793.00. The strike last trading price was 161, which was -11.650000000000006 lower than the previous day. The implied volatity was 28.08, the open interest changed by 227 which increased total open position to 1269
On 20 Apr BAJAJ-AUTO was trading at 9803.00. The strike last trading price was 157.95, which was -7.600000000000023 lower than the previous day. The implied volatity was 29.92, the open interest changed by -242 which decreased total open position to 1021
On 17 Apr BAJAJ-AUTO was trading at 9773.50. The strike last trading price was 160.35, which was -64.25 lower than the previous day. The implied volatity was 25.71, the open interest changed by 509 which increased total open position to 1265
On 16 Apr BAJAJ-AUTO was trading at 9825.00. The strike last trading price was 227.05, which was -29.69999999999999 lower than the previous day. The implied volatity was 27.91, the open interest changed by 44 which increased total open position to 756
On 15 Apr BAJAJ-AUTO was trading at 9865.00. The strike last trading price was 247.55, which was 2.450000000000017 higher than the previous day. The implied volatity was 27.03, the open interest changed by -12 which decreased total open position to 715
On 13 Apr BAJAJ-AUTO was trading at 9816.00. The strike last trading price was 241, which was -9.400000000000006 lower than the previous day. The implied volatity was 29.11, the open interest changed by 264 which increased total open position to 762
On 10 Apr BAJAJ-AUTO was trading at 9813.50. The strike last trading price was 260.75, which was 131.7 higher than the previous day. The implied volatity was 26.06, the open interest changed by 251 which increased total open position to 498
On 9 Apr BAJAJ-AUTO was trading at 9517.00. The strike last trading price was 126.5, which was 43.4 higher than the previous day. The implied volatity was 25.47, the open interest changed by 46 which increased total open position to 253
On 8 Apr BAJAJ-AUTO was trading at 9366.00. The strike last trading price was 84, which was 36.3 higher than the previous day. The implied volatity was 24.84, the open interest changed by 42 which increased total open position to 208
On 7 Apr BAJAJ-AUTO was trading at 9049.50. The strike last trading price was 49.4, which was 7.6 higher than the previous day. The implied volatity was 29.52, the open interest changed by 28 which increased total open position to 165
On 6 Apr BAJAJ-AUTO was trading at 8942.50. The strike last trading price was 42.6, which was 12.8 higher than the previous day. The implied volatity was 29.93, the open interest changed by 10 which increased total open position to 140
On 2 Apr BAJAJ-AUTO was trading at 8758.50. The strike last trading price was 30, which was -21.3 lower than the previous day. The implied volatity was 29.8, the open interest changed by -53 which decreased total open position to 127
On 1 Apr BAJAJ-AUTO was trading at 8895.50. The strike last trading price was 51, which was 5.25 higher than the previous day. The implied volatity was 30, the open interest changed by 88 which increased total open position to 179
On 30 Mar BAJAJ-AUTO was trading at 8781.50. The strike last trading price was 48.1, which was -28.1 lower than the previous day. The implied volatity was 31.4, the open interest changed by -32 which decreased total open position to 94
On 27 Mar BAJAJ-AUTO was trading at 8901.00. The strike last trading price was 79.85, which was -17.35 lower than the previous day. The implied volatity was 31.4, the open interest changed by 51 which increased total open position to 124
On 25 Mar BAJAJ-AUTO was trading at 9048.50. The strike last trading price was 99.35, which was 31.35 higher than the previous day. The implied volatity was 28.91, the open interest changed by 23 which increased total open position to 73
On 24 Mar BAJAJ-AUTO was trading at 8898.00. The strike last trading price was 68, which was 5.25 higher than the previous day. The implied volatity was 28.09, the open interest changed by 38 which increased total open position to 50
On 23 Mar BAJAJ-AUTO was trading at 8776.00. The strike last trading price was 62.75, which was -18.75 lower than the previous day. The implied volatity was 29.77, the open interest changed by -4 which decreased total open position to 13
On 20 Mar BAJAJ-AUTO was trading at 9051.00. The strike last trading price was 81.5, which was 18 higher than the previous day. The implied volatity was 23.97, the open interest changed by 6 which increased total open position to 15
On 19 Mar BAJAJ-AUTO was trading at 8868.50. The strike last trading price was 63.5, which was -31.3 lower than the previous day. The implied volatity was 25.67, the open interest changed by 0 which decreased total open position to 7
On 18 Mar BAJAJ-AUTO was trading at 9271.00. The strike last trading price was 94.9, which was -92.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar BAJAJ-AUTO was trading at 9110.00. The strike last trading price was 94.9, which was -92.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar BAJAJ-AUTO was trading at 9073.00. The strike last trading price was 94.9, which was -92.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 13 Mar BAJAJ-AUTO was trading at 8875.00. The strike last trading price was 94.9, which was -92.85 lower than the previous day. The implied volatity was 27.71, the open interest changed by 4 which increased total open position to 5
On 12 Mar BAJAJ-AUTO was trading at 9162.00. The strike last trading price was 187.75, which was -266.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar BAJAJ-AUTO was trading at 9327.50. The strike last trading price was 187.75, which was -266.95 lower than the previous day. The implied volatity was 24.37, the open interest changed by 1 which increased total open position to 1
On 10 Mar BAJAJ-AUTO was trading at 9610.00. The strike last trading price was 454.7, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BAJAJ-AUTO was trading at 9383.00. The strike last trading price was 454.7, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BAJAJ-AUTO was trading at 9816.00. The strike last trading price was 454.7, 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 5 Mar BAJAJ-AUTO was trading at 9804.50. The strike last trading price was 454.7, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BAJAJ-AUTO was trading at 9652.50. The strike last trading price was 454.7, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BAJAJ-AUTO was trading at 9776.00. The strike last trading price was 454.7, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BAJAJ-AUTO was trading at 9972.50. The strike last trading price was 454.7, 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 26 Feb BAJAJ-AUTO was trading at 10110.00. The strike last trading price was 454.7, 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 Feb BAJAJ-AUTO was trading at 10097.00. The strike last trading price was 454.7, 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 Feb BAJAJ-AUTO was trading at 9729.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BAJAJ-AUTO was trading at 9980.00. 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 Feb BAJAJ-AUTO was trading at 9826.50. 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 Feb BAJAJ-AUTO was trading at 9697.50. 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 13 Feb BAJAJ-AUTO was trading at 9760.00. 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 12 Feb BAJAJ-AUTO was trading at 9840.00. 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 Feb BAJAJ-AUTO was trading at 9869.50. 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 10 Feb BAJAJ-AUTO was trading at 9774.00. 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 9 Feb BAJAJ-AUTO was trading at 9590.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BAJAJ-AUTO was trading at 9518.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BAJAJ-AUTO was trading at 9647.00. 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 4 Feb BAJAJ-AUTO was trading at 9639.00. 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 Feb BAJAJ-AUTO was trading at 9595.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BAJAJ-AUTO was trading at 9496.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BAJAJ-AUTO was trading at 9499.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BAJAJ-AUTO was trading at 9597.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BAJAJ-AUTO was trading at 9512.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
| BAJAJ-AUTO 28-Apr-2026 (4d) 9800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.01
Theta: 0.52
Gamma: 0.00054
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 9576.00 | 229.35 | -29.799999999999983 | 11.27 | 302 | -45 | 616 |
| 23 Apr | 9550.50 | 263.8 | 35.80000000000001 | 20.34 | 811 | -51 | 659 |
| 22 Apr | 9602.00 | 231.5 | 94.35 | 21.81 | 1,974 | -288 | 711 |
| 21 Apr | 9793.00 | 133.55 | -24.399999999999977 | 25.08 | 2,363 | 38 | 1,003 |
| 20 Apr | 9803.00 | 162.75 | -36.650000000000006 | 24.3 | 1,732 | 64 | 981 |
| 17 Apr | 9773.50 | 199.5 | 30.19999999999999 | 26.57 | 2,176 | 6 | 917 |
| 16 Apr | 9825.00 | 162.4 | -5.25 | 25.45 | 3,041 | 46 | 912 |
| 15 Apr | 9865.00 | 165.3 | -70.1 | 27.36 | 2,100 | 236 | 874 |
| 13 Apr | 9816.00 | 236 | 12.099999999999994 | 31.41 | 8,833 | 335 | 654 |
| 10 Apr | 9813.50 | 223.2 | -183.60000000000002 | 28.87 | 1,961 | 261 | 284 |
| 9 Apr | 9517.00 | 403.75 | -78.65 | 31.11 | 35 | 10 | 22 |
| 8 Apr | 9366.00 | 482.4 | -412.2 | 28.64 | 9 | 3 | 11 |
| 7 Apr | 9049.50 | 894.6 | -89.55 | - | 0 | 0 | 8 |
| 6 Apr | 8942.50 | 894.6 | -89.55 | - | 0 | 0 | 8 |
| 2 Apr | 8758.50 | 894.6 | -89.55 | - | 0 | 0 | 8 |
| 1 Apr | 8895.50 | 894.6 | -89.55 | 30.24 | 4 | 0 | 8 |
| 30 Mar | 8781.50 | 984.15 | 189.15 | - | 0 | 0 | 8 |
| 27 Mar | 8901.00 | 984.15 | 189.15 | 42.46 | 4 | 2 | 6 |
| 25 Mar | 9048.50 | 795 | -75 | 32.86 | 2 | 1 | 3 |
| 24 Mar | 8898.00 | 870 | 257.35 | 29.67 | 2 | 0 | 0 |
| 23 Mar | 8776.00 | 612.65 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 9051.00 | 612.65 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 8868.50 | 612.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 9271.00 | 612.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 9110.00 | 612.65 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 9073.00 | 612.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 8875.00 | 612.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 9162.00 | 612.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 9327.50 | 612.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 9610.00 | 612.65 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 9383.00 | 612.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 9816.00 | 612.65 | 0 | 1.02 | 0 | 0 | 0 |
| 5 Mar | 9804.50 | 612.65 | 0 | 0.99 | 0 | 0 | 0 |
| 4 Mar | 9652.50 | 612.65 | 0 | 0.03 | 0 | 0 | 0 |
| 2 Mar | 9776.00 | 612.65 | 0 | 0.85 | 0 | 0 | 0 |
| 27 Feb | 9972.50 | 612.65 | 0 | 1.98 | 0 | 0 | 0 |
| 26 Feb | 10110.00 | 612.65 | 0 | 2.95 | 0 | 0 | 0 |
| 25 Feb | 10097.00 | 612.65 | 0 | 2.82 | 0 | 0 | 0 |
| 19 Feb | 9729.00 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 9980.00 | 0 | 0 | 1.3 | 0 | 0 | 0 |
| 17 Feb | 9826.50 | 0 | 0 | 1.24 | 0 | 0 | 0 |
| 16 Feb | 9697.50 | 0 | 0 | 0.6 | 0 | 0 | 0 |
| 13 Feb | 9760.00 | 0 | 0 | 0.99 | 0 | 0 | 0 |
| 12 Feb | 9840.00 | 0 | 0 | 1.37 | 0 | 0 | 0 |
| 11 Feb | 9869.50 | 0 | 0 | 1.58 | 0 | 0 | 0 |
| 10 Feb | 9774.00 | 0 | 0 | 1.28 | 0 | 0 | 0 |
| 9 Feb | 9590.00 | 0 | 0 | 0.02 | 0 | 0 | 0 |
| 6 Feb | 9518.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 9647.00 | 0 | 0 | 0.38 | 0 | 0 | 0 |
| 4 Feb | 9639.00 | 0 | 0 | 0.38 | 0 | 0 | 0 |
| 3 Feb | 9595.50 | 0 | 0 | 0.18 | 0 | 0 | 0 |
| 2 Feb | 9496.50 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 9499.50 | 0 | 0 | 0.51 | 0 | 0 | 0 |
| 30 Jan | 9597.50 | 0 | 0 | 0.2 | 0 | 0 | 0 |
| 29 Jan | 9512.00 | 0 | 0 | - | 0 | 0 | 0 |
For Bajaj Auto Limited - strike price 9800 expiring on 28APR2026
Delta for 9800 PE is -0.97
Historical price for 9800 PE is as follows
On 24 Apr BAJAJ-AUTO was trading at 9576.00. The strike last trading price was 229.35, which was -29.799999999999983 lower than the previous day. The implied volatity was 11.27, the open interest changed by -45 which decreased total open position to 616
On 23 Apr BAJAJ-AUTO was trading at 9550.50. The strike last trading price was 263.8, which was 35.80000000000001 higher than the previous day. The implied volatity was 20.34, the open interest changed by -51 which decreased total open position to 659
On 22 Apr BAJAJ-AUTO was trading at 9602.00. The strike last trading price was 231.5, which was 94.35 higher than the previous day. The implied volatity was 21.81, the open interest changed by -288 which decreased total open position to 711
On 21 Apr BAJAJ-AUTO was trading at 9793.00. The strike last trading price was 133.55, which was -24.399999999999977 lower than the previous day. The implied volatity was 25.08, the open interest changed by 38 which increased total open position to 1003
On 20 Apr BAJAJ-AUTO was trading at 9803.00. The strike last trading price was 162.75, which was -36.650000000000006 lower than the previous day. The implied volatity was 24.3, the open interest changed by 64 which increased total open position to 981
On 17 Apr BAJAJ-AUTO was trading at 9773.50. The strike last trading price was 199.5, which was 30.19999999999999 higher than the previous day. The implied volatity was 26.57, the open interest changed by 6 which increased total open position to 917
On 16 Apr BAJAJ-AUTO was trading at 9825.00. The strike last trading price was 162.4, which was -5.25 lower than the previous day. The implied volatity was 25.45, the open interest changed by 46 which increased total open position to 912
On 15 Apr BAJAJ-AUTO was trading at 9865.00. The strike last trading price was 165.3, which was -70.1 lower than the previous day. The implied volatity was 27.36, the open interest changed by 236 which increased total open position to 874
On 13 Apr BAJAJ-AUTO was trading at 9816.00. The strike last trading price was 236, which was 12.099999999999994 higher than the previous day. The implied volatity was 31.41, the open interest changed by 335 which increased total open position to 654
On 10 Apr BAJAJ-AUTO was trading at 9813.50. The strike last trading price was 223.2, which was -183.60000000000002 lower than the previous day. The implied volatity was 28.87, the open interest changed by 261 which increased total open position to 284
On 9 Apr BAJAJ-AUTO was trading at 9517.00. The strike last trading price was 403.75, which was -78.65 lower than the previous day. The implied volatity was 31.11, the open interest changed by 10 which increased total open position to 22
On 8 Apr BAJAJ-AUTO was trading at 9366.00. The strike last trading price was 482.4, which was -412.2 lower than the previous day. The implied volatity was 28.64, the open interest changed by 3 which increased total open position to 11
On 7 Apr BAJAJ-AUTO was trading at 9049.50. The strike last trading price was 894.6, which was -89.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Apr BAJAJ-AUTO was trading at 8942.50. The strike last trading price was 894.6, which was -89.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr BAJAJ-AUTO was trading at 8758.50. The strike last trading price was 894.6, which was -89.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Apr BAJAJ-AUTO was trading at 8895.50. The strike last trading price was 894.6, which was -89.55 lower than the previous day. The implied volatity was 30.24, the open interest changed by 0 which decreased total open position to 8
On 30 Mar BAJAJ-AUTO was trading at 8781.50. The strike last trading price was 984.15, which was 189.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 27 Mar BAJAJ-AUTO was trading at 8901.00. The strike last trading price was 984.15, which was 189.15 higher than the previous day. The implied volatity was 42.46, the open interest changed by 2 which increased total open position to 6
On 25 Mar BAJAJ-AUTO was trading at 9048.50. The strike last trading price was 795, which was -75 lower than the previous day. The implied volatity was 32.86, the open interest changed by 1 which increased total open position to 3
On 24 Mar BAJAJ-AUTO was trading at 8898.00. The strike last trading price was 870, which was 257.35 higher than the previous day. The implied volatity was 29.67, 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 612.65, 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 612.65, 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 612.65, 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 612.65, 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 612.65, 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 612.65, 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 612.65, 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 612.65, 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 612.65, 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 Mar BAJAJ-AUTO was trading at 9610.00. The strike last trading price was 612.65, 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 Mar BAJAJ-AUTO was trading at 9383.00. The strike last trading price was 612.65, 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 Mar BAJAJ-AUTO was trading at 9816.00. The strike last trading price was 612.65, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BAJAJ-AUTO was trading at 9804.50. The strike last trading price was 612.65, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BAJAJ-AUTO was trading at 9652.50. The strike last trading price was 612.65, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BAJAJ-AUTO was trading at 9776.00. The strike last trading price was 612.65, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BAJAJ-AUTO was trading at 9972.50. The strike last trading price was 612.65, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BAJAJ-AUTO was trading at 10110.00. The strike last trading price was 612.65, which was 0 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BAJAJ-AUTO was trading at 10097.00. The strike last trading price was 612.65, which was 0 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BAJAJ-AUTO was trading at 9729.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BAJAJ-AUTO was trading at 9980.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BAJAJ-AUTO was trading at 9826.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BAJAJ-AUTO was trading at 9697.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BAJAJ-AUTO was trading at 9760.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BAJAJ-AUTO was trading at 9840.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BAJAJ-AUTO was trading at 9869.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BAJAJ-AUTO was trading at 9774.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BAJAJ-AUTO was trading at 9590.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BAJAJ-AUTO was trading at 9518.50. 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 5 Feb BAJAJ-AUTO was trading at 9647.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BAJAJ-AUTO was trading at 9639.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BAJAJ-AUTO was trading at 9595.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BAJAJ-AUTO was trading at 9496.50. 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 1 Feb BAJAJ-AUTO was trading at 9499.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BAJAJ-AUTO was trading at 9597.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BAJAJ-AUTO was trading at 9512.00. 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
