BAJAJ-AUTO
Bajaj Auto Limited
9054.5
83.00 (0.93%)
Option Chain for BAJAJ-AUTO
22 Sep 2025 08:01 PM IST
Max Pain
9100
PCR
0.44
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 75 |
||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI% | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | OI% | Delta | |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 758.25 | 0.00 | - | 7500 | - | -0.85 | 1.15 | - | 2 | -1 | 223 | 1.64% | - |
| - | 0.00% | 0 | 0 | 0 | - | 1142.20 | 0.00 | - | 7600 | - | 0.00 | 5.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 1055.00 | 0.00 | - | 7700 | - | 0.10 | 1.95 | 47.07 | 2 | 0 | 41 | 0.30% | -0.01 |
| - | 0.00% | 0 | 0 | 0 | - | 1002.20 | 0.00 | - | 7800 | - | 0.00 | 1.85 | 43.34 | 9 | -6 | 15 | 0.11% | -0.01 |
| - | 0.00% | 0 | 0 | 0 | - | 511.60 | 0.00 | - | 7900 | - | 0.00 | 3.10 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | -4 | 0 | 0.00 | 998.10 | 0.00 | - | 8000 | 8.50 | -0.90 | 2.95 | 39.24 | 135 | -34 | 557 | 4.09% | -0.02 |
| - | 0.00% | 0 | 0 | 0 | - | 410.90 | 0.00 | - | 8100 | - | -0.25 | 4.50 | 38.22 | 32 | 10 | 83 | 0.61% | -0.02 |
| 0.94 | 0.07% | 23 | -2 | 3 | 43.06 | 865.20 | 62.20 | 23.43 | 8200 | -5.00 | -0.25 | 5.45 | 35.76 | 77 | 10 | 539 | 3.96% | -0.03 |
| 0.80 | 0.28% | 86 | -1 | 4 | 76.16 | 874.60 | 160.10 | 5.81 | 8300 | 2.00 | -1.20 | 6.70 | 33.29 | 284 | -2 | 500 | 3.67% | -0.04 |
| 0.77 | 0.15% | 47 | -5 | 11 | 74.89 | 795.00 | 167.00 | 9.23 | 8400 | 71.00 | -3.75 | 7.00 | 29.73 | 1,132 | -355 | 434 | 3.19% | -0.04 |
| 0.99 | 0.44% | 135 | -8 | 31 | 19.04 | 552.70 | 30.20 | 9.99 | 8500 | -3.63 | -6.00 | 10.00 | 27.90 | 1,619 | 29 | 1,348 | 9.90% | -0.06 |
|
|
||||||||||||||||||
| 0.90 | 0.26% | 80 | -15 | 37 | 27.64 | 469.90 | 57.60 | 9.69 | 8600 | 3.33 | -9.00 | 15.55 | 26.54 | 2,142 | -50 | 775 | 5.69% | -0.09 |
| 0.83 | 1.51% | 464 | -39 | 108 | 28.44 | 386.55 | 57.25 | 2.26 | 8700 | 1.18 | -13.65 | 24.50 | 25.28 | 3,016 | -46 | 1,049 | 7.71% | -0.14 |
| 0.80 | 1.97% | 608 | -55 | 416 | 23.08 | 287.00 | 33.60 | 2.26 | 8800 | 1.40 | -20.10 | 39.95 | 24.45 | 4,438 | -77 | 1,372 | 10.08% | -0.21 |
| 0.70 | 1.47% | 453 | -132 | 1,299 | 23.26 | 214.00 | 30.25 | 2.11 | 8900 | -0.12 | -26.95 | 66.00 | 24.21 | 4,668 | 16 | 957 | 7.03% | -0.31 |
| 0.57 | 6.00% | 1,849 | -717 | 11,550 | 23.49 | 153.05 | 21.25 | 0.76 | 9000 | 0.35 | -37.55 | 101.45 | 23.70 | 10,130 | -250 | 1,412 | 10.37% | -0.43 |
| 0.45 | 7.32% | 2,253 | -907 | 26,942 | 23.76 | 104.95 | 11.90 | 0.70 | 9100 | -0.34 | -43.65 | 155.45 | 24.41 | 8,145 | 305 | 1,574 | 11.56% | -0.55 |
| 0.33 | 11.37% | 3,501 | 177 | 28,563 | 24.44 | 70.85 | 6.30 | 0.28 | 9200 | 0.14 | -47.70 | 222.35 | 25.39 | 4,535 | 25 | 980 | 7.20% | -0.66 |
| 0.24 | 9.08% | 2,796 | 20 | 14,151 | 24.92 | 45.85 | 1.75 | 0.27 | 9300 | -2.10 | -47.15 | 297.80 | 26.19 | 597 | -42 | 759 | 5.58% | -0.75 |
| 0.17 | 9.97% | 3,070 | -697 | 11,136 | 25.76 | 30.00 | 0.10 | 0.13 | 9400 | 0.03 | -44.85 | 386.05 | 28.51 | 145 | -21 | 396 | 2.91% | -0.81 |
| 0.12 | 16.55% | 5,098 | -255 | 17,791 | 26.89 | 20.20 | -0.80 | 0.07 | 9500 | 0.05 | -93.05 | 431.00 | - | 107 | -12 | 366 | 2.69% | - |
| 0.08 | 6.17% | 1,901 | 157 | 6,190 | 27.92 | 13.50 | -1.90 | 0.04 | 9600 | 0.01 | -99.30 | 523.10 | - | 29 | 1 | 76 | 0.56% | - |
| 0.06 | 4.55% | 1,400 | 94 | 4,073 | 29.20 | 9.45 | -1.75 | 0.05 | 9700 | 0.04 | -32.25 | 617.75 | - | 11 | 4 | 65 | 0.48% | - |
| 0.04 | 3.19% | 981 | -63 | 2,627 | 30.62 | 6.90 | -1.85 | - | 9800 | - | 0.00 | 719.30 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.03 | 2.21% | 681 | 205 | 1,895 | 32.57 | 5.65 | -1.00 | - | 9900 | - | 0.00 | 850.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.03 | 11.60% | 3,571 | -244 | 7,488 | 34.71 | 4.90 | -0.85 | 0.03 | 10000 | 0.01 | -62.00 | 938.00 | - | 19 | -3 | 91 | 0.67% | - |
| 0.02 | 0.49% | 150 | 68 | 308 | 36.73 | 4.25 | -0.75 | - | 10100 | - | 0.00 | 2010.70 | - | 0 | 0 | 0 | 0.00% | - |
| 0.02 | 3.25% | 1,002 | 10 | 794 | 38.42 | 3.55 | -0.45 | - | 10200 | - | 0.00 | 1180.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.02 | 0.25% | 76 | 10 | 32 | 42.16 | 4.25 | 0.55 | - | 10300 | - | 0.00 | 2202.20 | - | 0 | 0 | 0 | 0.00% | - |
| 0.01 | 1.76% | 543 | -27 | 386 | 41.81 | 2.60 | -0.10 | - | 10400 | - | 0.00 | 1100.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 10500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.01 | 0.09% | 28 | 0 | 5 | 45.43 | 2.10 | 0.60 | - | 10600 | - | 0.00 | 2075.55 | - | 0 | 0 | 0 | 0.00% | - |
| 30,796 | -2,430 | 1,35,840 | 41,274 | -499 | 13,612 | |||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.
