BAJAJ-AUTO

Bajaj Auto Limited

9095.5 +19.00 (0.21%)

L: 9055 H: 9115

Back to Option Chain

Historical option data for BAJAJ-AUTO
27 Oct 2025 08:25 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 28-OCT-2025 8300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

27 Oct	9095.50	790 ₹ 59,250	-34.2 -2565.00	-	1 75	0 0	84 6,300
26 Oct	9076.50	824.2 ₹ 61,815	-35.8 -2685.00	-	0 0	0 0	0 0
25 Oct	9076.50	824.2 ₹ 61,815	-35.8 -2685.00	-	0 0	0 0	0 0
18 Oct	9150.50	860 ₹ 64,500	118.6 8895.00	-	0 0	0 0	0 0
15 Oct	9102.50	843.6 ₹ 63,270	38.6 2895.00	-	26 1,950	-7 -525	97 7,275
28 Sept	8702.00	524.65 ₹ 39,348.75	-105.35 -7901.25	18.87	46 3,450	36 2,700	66 4,950
22 Sept	9054.50	1145.75 ₹ 85,931.25	0 0.00	0.00	0 0	0 0	0 0
21 Sept	8971.50	1145.75 ₹ 85,931.25	0 0.00	0.00	0 0	0 0	0 0
18 Sept	9075.00	1145.75 ₹ 85,931.25	0 0.00	0.00	0 0	0 0	0 0
14 Sept	8999.50	1145.75 ₹ 85,931.25	0 0.00	0.00	0 0	0 0	0 0

For Bajaj Auto Limited - strike price 8300 expiring on 28OCT2025

Delta for 8300 CE is -

Historical price for 8300 CE is as follows

On 27 Oct BAJAJ-AUTO was trading at 9095.50. The strike last trading price was 790, which was -34.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84

On 26 Oct BAJAJ-AUTO was trading at 9076.50. The strike last trading price was 824.2, which was -35.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct BAJAJ-AUTO was trading at 9076.50. The strike last trading price was 824.2, which was -35.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct BAJAJ-AUTO was trading at 9150.50. The strike last trading price was 860, which was 118.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct BAJAJ-AUTO was trading at 9102.50. The strike last trading price was 843.6, which was 38.6 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 97

On 28 Sept BAJAJ-AUTO was trading at 8702.00. The strike last trading price was 524.65, which was -105.35 lower than the previous day. The implied volatity was 18.87, the open interest changed by 36 which increased total open position to 66

On 22 Sept BAJAJ-AUTO was trading at 9054.50. The strike last trading price was 1145.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 21 Sept BAJAJ-AUTO was trading at 8971.50. The strike last trading price was 1145.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 18 Sept BAJAJ-AUTO was trading at 9075.00. The strike last trading price was 1145.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 14 Sept BAJAJ-AUTO was trading at 8999.50. The strike last trading price was 1145.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

BAJAJ-AUTO 28OCT2025 8300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
27 Oct	9095.50	0.3 ₹ 22.5	-1.3 -97.50	-	78 5,850	-6 -450	420 31,500
26 Oct	9076.50	1.4 ₹ 105	0.2 15.00	-	127 9,525	-8 -600	426 31,950
25 Oct	9076.50	1.4 ₹ 105	0.2 15.00	-	127 9,525	-8 -600	426 31,950
18 Oct	9150.50	3.5 ₹ 262.5	-0.45 -33.75	-	207 15,525	1 75	492 36,900
15 Oct	9102.50	7.6 ₹ 570	-1.1 -82.50	-	338 25,350	-133 -9,975	518 38,850
28 Sept	8702.00	110.7 ₹ 8,302.5	23.3 1747.50	29.19	142 10,650	43 3,225	156 11,700
22 Sept	9054.50	44.5 ₹ 3,337.5	-10.5 -787.50	26.26	50 3,750	37 2,775	63 4,725
21 Sept	8971.50	55 ₹ 4,125	0 0.00	0.00	0 0	0 0	0 0
18 Sept	9075.00	55 ₹ 4,125	0 0.00	0.00	0 0	0 0	0 0
14 Sept	8999.50	55 ₹ 4,125	-10.6 -795.00	25.17	4 300	4 300	25 1,875

For Bajaj Auto Limited - strike price 8300 expiring on 28OCT2025

Delta for 8300 PE is -

Historical price for 8300 PE is as follows

On 27 Oct BAJAJ-AUTO was trading at 9095.50. The strike last trading price was 0.3, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 420

On 26 Oct BAJAJ-AUTO was trading at 9076.50. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 426

On 25 Oct BAJAJ-AUTO was trading at 9076.50. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 426

On 18 Oct BAJAJ-AUTO was trading at 9150.50. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 492

On 15 Oct BAJAJ-AUTO was trading at 9102.50. The strike last trading price was 7.6, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by -133 which decreased total open position to 518

On 28 Sept BAJAJ-AUTO was trading at 8702.00. The strike last trading price was 110.7, which was 23.3 higher than the previous day. The implied volatity was 29.19, the open interest changed by 43 which increased total open position to 156

On 22 Sept BAJAJ-AUTO was trading at 9054.50. The strike last trading price was 44.5, which was -10.5 lower than the previous day. The implied volatity was 26.26, the open interest changed by 37 which increased total open position to 63

On 21 Sept BAJAJ-AUTO was trading at 8971.50. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 18 Sept BAJAJ-AUTO was trading at 9075.00. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 14 Sept BAJAJ-AUTO was trading at 8999.50. The strike last trading price was 55, which was -10.6 lower than the previous day. The implied volatity was 25.17, the open interest changed by 4 which increased total open position to 25

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

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD

GOLDM

GRASIM

HAL

HAVELLS