BAJAJ-AUTO

Bajaj Auto Limited

9002 +171.00 (1.94%)

L: 8827 H: 9011

Back to Option Chain

Historical option data for BAJAJ-AUTO
21 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 27-JAN-2026 9000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	9002.00	250.9 ₹ 18,817.5	73.25 5493.75	-	288 21,600	-38 -2,850	422 31,650
20 Dec	9002.00	250.9 ₹ 18,817.5	73.25 5493.75	-	288 21,600	-38 -2,850	422 31,650
14 Dec	9015.00	306.6 ₹ 22,995	-36.15 -2711.25	-	116 8,700	74 5,550	139 10,425
13 Dec	9015.00	306.6 ₹ 22,995	-36.15 -2711.25	-	116 8,700	74 5,550	139 10,425
7 Dec	9109.00	370 ₹ 27,750	7 525.00	-	6 450	-3 -225	44 3,300
5 Dec	9109.00	370 ₹ 27,750	7 525.00	16.87	6 450	-3 -225	44 3,300
30 Nov	9073.50	382.1 ₹ 28,657.5	25.65 1923.75	-	35 2,625	23 1,725	41 3,075
29 Nov	9073.50	382.1 ₹ 28,657.5	25.65 1923.75	-	35 2,625	23 1,725	41 3,075
23 Nov	8892.00	321 ₹ 24,075	-38 -2850.00	-	10 750	8 600	9 675
22 Nov	8892.00	321 ₹ 24,075	-38 -2850.00	-	10 750	8 600	9 675
13 Nov	8867.50	636.45 ₹ 47,733.75	0 0.00	-	0 0	0 0	0 0

9 Nov	8717.00	636.45 ₹ 47,733.75	0 0.00	-	0 0	0 0	0 0
8 Nov	8717.00	636.45 ₹ 47,733.75	0 0.00	-	0 0	0 0	0 0
2 Nov	8892.50	636.45 ₹ 47,733.75	0 0.00	-	0 0	0 0	0 0
1 Nov	8892.50	636.45 ₹ 47,733.75	0 0.00	-	0 0	0 0	0 0

For Bajaj Auto Limited - strike price 9000 expiring on 27JAN2026

Delta for 9000 CE is -

Historical price for 9000 CE is as follows

On 21 Dec BAJAJ-AUTO was trading at 9002.00. The strike last trading price was 250.9, which was 73.25 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 422

On 20 Dec BAJAJ-AUTO was trading at 9002.00. The strike last trading price was 250.9, which was 73.25 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 422

On 14 Dec BAJAJ-AUTO was trading at 9015.00. The strike last trading price was 306.6, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 139

On 13 Dec BAJAJ-AUTO was trading at 9015.00. The strike last trading price was 306.6, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 139

On 7 Dec BAJAJ-AUTO was trading at 9109.00. The strike last trading price was 370, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 44

On 5 Dec BAJAJ-AUTO was trading at 9109.00. The strike last trading price was 370, which was 7 higher than the previous day. The implied volatity was 16.87, the open interest changed by -3 which decreased total open position to 44

On 30 Nov BAJAJ-AUTO was trading at 9073.50. The strike last trading price was 382.1, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 41

On 29 Nov BAJAJ-AUTO was trading at 9073.50. The strike last trading price was 382.1, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 41

On 23 Nov BAJAJ-AUTO was trading at 8892.00. The strike last trading price was 321, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 9

On 22 Nov BAJAJ-AUTO was trading at 8892.00. The strike last trading price was 321, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 9

On 13 Nov BAJAJ-AUTO was trading at 8867.50. The strike last trading price was 636.45, 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 Nov BAJAJ-AUTO was trading at 8717.00. The strike last trading price was 636.45, 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 Nov BAJAJ-AUTO was trading at 8717.00. The strike last trading price was 636.45, 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 Nov BAJAJ-AUTO was trading at 8892.50. The strike last trading price was 636.45, 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 Nov BAJAJ-AUTO was trading at 8892.50. The strike last trading price was 636.45, 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 27JAN2026 9000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	9002.00	190 ₹ 14,250	-79.2 -5940.00	-	158 11,850	-43 -3,225	242 18,150
20 Dec	9002.00	190 ₹ 14,250	-79.2 -5940.00	-	158 11,850	-43 -3,225	242 18,150
14 Dec	9015.00	206.6 ₹ 15,495	14.75 1106.25	-	17 1,275	8 600	143 10,725
13 Dec	9015.00	206.6 ₹ 15,495	14.75 1106.25	-	17 1,275	8 600	143 10,725
7 Dec	9109.00	191.05 ₹ 14,328.75	-16.45 -1233.75	-	7 525	3 225	71 5,325
5 Dec	9109.00	191.05 ₹ 14,328.75	-16.45 -1233.75	21.64	7 525	3 225	71 5,325
30 Nov	9073.50	240.9 ₹ 18,067.5	-14.1 -1057.50	-	15 1,125	6 450	43 3,225
29 Nov	9073.50	240.9 ₹ 18,067.5	-14.1 -1057.50	-	15 1,125	6 450	43 3,225
23 Nov	8892.00	369 ₹ 27,675	40 3000.00	-	2 150	2 150	10 750
22 Nov	8892.00	369 ₹ 27,675	40 3000.00	-	2 150	2 150	10 750
13 Nov	8867.50	500 ₹ 37,500	57.1 4282.50	-	0 0	0 0	0 0
9 Nov	8717.00	500 ₹ 37,500	57.1 4282.50	-	2 150	2 150	0 0
8 Nov	8717.00	500 ₹ 37,500	57.1 4282.50	-	2 150	2 150	0 0
2 Nov	8892.50	442.9 ₹ 33,217.5	0 0.00	-	0 0	0 0	0 0
1 Nov	8892.50	442.9 ₹ 33,217.5	0 0.00	-	0 0	0 0	0 0

For Bajaj Auto Limited - strike price 9000 expiring on 27JAN2026

Delta for 9000 PE is -

Historical price for 9000 PE is as follows

On 21 Dec BAJAJ-AUTO was trading at 9002.00. The strike last trading price was 190, which was -79.2 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 242

On 20 Dec BAJAJ-AUTO was trading at 9002.00. The strike last trading price was 190, which was -79.2 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 242

On 14 Dec BAJAJ-AUTO was trading at 9015.00. The strike last trading price was 206.6, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 143

On 13 Dec BAJAJ-AUTO was trading at 9015.00. The strike last trading price was 206.6, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 143

On 7 Dec BAJAJ-AUTO was trading at 9109.00. The strike last trading price was 191.05, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 71

On 5 Dec BAJAJ-AUTO was trading at 9109.00. The strike last trading price was 191.05, which was -16.45 lower than the previous day. The implied volatity was 21.64, the open interest changed by 3 which increased total open position to 71

On 30 Nov BAJAJ-AUTO was trading at 9073.50. The strike last trading price was 240.9, which was -14.1 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 43

On 29 Nov BAJAJ-AUTO was trading at 9073.50. The strike last trading price was 240.9, which was -14.1 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 43

On 23 Nov BAJAJ-AUTO was trading at 8892.00. The strike last trading price was 369, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 22 Nov BAJAJ-AUTO was trading at 8892.00. The strike last trading price was 369, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 13 Nov BAJAJ-AUTO was trading at 8867.50. The strike last trading price was 500, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov BAJAJ-AUTO was trading at 8717.00. The strike last trading price was 500, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Nov BAJAJ-AUTO was trading at 8717.00. The strike last trading price was 500, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Nov BAJAJ-AUTO was trading at 8892.50. The strike last trading price was 442.9, 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 Nov BAJAJ-AUTO was trading at 8892.50. The strike last trading price was 442.9, 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

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