Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3681.40
Change Change %
80.50 2.24%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
3681.50
Change Change %
81.50 2.26%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3750.00
49.95 24.25 94.36% 3631.45
Previous Close 25.70
Open 29.55
High 58.95
Low 19.50
Vol 1,35,250
Open Interest (OI) 37,500
Change in OI 6,000
Bid Price 48.70
Offer Price 49.90
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3800.00
34.40 16.70 94.35% 3647.00
Previous Close 17.70
Open 17.70
High 41.95
Low 12.70
Vol 2,27,750
Open Interest (OI) 57,250
Change in OI -1,000
Bid Price 32.40
Offer Price 34.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3700.00
71.50 34.00 90.67% 3609.90
Previous Close 37.50
Open 52.00
High 80.95
Low 28.60
Vol 3,76,250
Open Interest (OI) 75,000
Change in OI 750
Bid Price 70.50
Offer Price 72.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3850.00
23.30 10.75 85.66% 3658.10
Previous Close 12.55
Open 12.65
High 29.55
Low 9.95
Vol 54,500
Open Interest (OI) 15,000
Change in OI 3,500
Bid Price 23.05
Offer Price 24.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3950.00
8.85 4.00 82.47% 3672.55
Previous Close 4.85
Open 12.00
High 16.40
Low 4.90
Vol 6,500
Open Interest (OI) 8,000
Change in OI 2,250
Bid Price 8.90
Offer Price 16.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3650.00
97.65 43.85 81.51% 3583.75
Previous Close 53.80
Open 65.00
High 106.00
Low 42.50
Vol 2,36,000
Open Interest (OI) 27,250
Change in OI -5,250
Bid Price 92.25
Offer Price 99.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3900.00
15.95 6.90 76.24% 3665.45
Previous Close 9.05
Open 9.05
High 20.60
Low 6.00
Vol 1,12,000
Open Interest (OI) 39,750
Change in OI -1,500
Bid Price 14.05
Offer Price 15.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3600.00
130.10 53.60 70.07% 3551.30
Previous Close 76.50
Open 72.40
High 136.45
Low 62.80
Vol 1,37,250
Open Interest (OI) 20,250
Change in OI -12,250
Bid Price 126.20
Offer Price 131.65
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3550.00
161.75 56.15 53.17% 3519.65
Previous Close 105.60
Open 113.00
High 161.75
Low 113.00
Vol 1,000
Open Interest (OI) 5,000
Change in OI -500
Bid Price 161.90
Offer Price 172.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3500.00
196.25 65.10 49.64% 3485.15
Previous Close 131.15
Open 176.60
High 210.00
Low 132.85
Vol 14,250
Open Interest (OI) 11,000
Change in OI -5,750
Bid Price 203.85
Offer Price 212.95
Bid Quantity 1,250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3000.00
3.60 1.05 41.18% 3677.80
Previous Close 2.55
Open 2.55
High 3.95
Low 2.55
Vol 3,000
Open Interest (OI) 15,000
Change in OI 250
Bid Price 2.15
Offer Price 3.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4000.00
7.65 1.90 33.04% 3673.75
Previous Close 5.75
Open 4.70
High 10.95
Low 4.20
Vol 1,49,250
Open Interest (OI) 95,750
Change in OI -21,250
Bid Price 7.30
Offer Price 8.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4200.00
2.50 0.55 28.21% 3678.90
Previous Close 1.95
Open 1.45
High 2.50
Low 1.35
Vol 3,750
Open Interest (OI) 17,250
Change in OI -500
Bid Price 2.05
Offer Price 3.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3750.00
162.30 22.30 15.93% 3519.10
Previous Close 140.00
Open 162.30
High 162.30
Low 162.30
Vol 500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 53.40
Offer Price 132.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4100.00
3.80 0.30 8.57% 3677.60
Previous Close 3.50
Open 5.00
High 5.50
Low 3.00
Vol 9,250
Open Interest (OI) 21,500
Change in OI -4,500
Bid Price 2.35
Offer Price 4.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3100.00
2.50 0.00 0.00% 3678.90
Previous Close 2.50
Open 2.50
High 2.50
Low 2.50
Vol 250
Open Interest (OI) 3,250
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3450.00
166.30 0.00 0.00% 3515.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 196.40
Offer Price 284.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE4000.00
356.10 0.00 0.00% 3325.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 270.90
Offer Price 381.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4400.00
1.45 0.00 0.00% 3679.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.55
Offer Price 2.80
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4150.00
2.95 0.00 0.00% 3678.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 1.10
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3850.00
179.00 0.00 0.00% 3502.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 160.65
Offer Price 222.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3250.00
11.00 0.00 0.00% 3670.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 1.45
Offer Price 13.30
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4250.00
4.25 0.00 0.00% 3677.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE2900.00
2.95 0.00 0.00% 3678.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.20
Offer Price 3.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4050.00
4.60 0.00 0.00% 3676.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 3.75
Offer Price 8.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE4050.00
385.00 0.00 0.00% 3296.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 300.85
Offer Price 431.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3150.00
7.35 0.00 0.00% 3674.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3900.00
265.00 -61.00 -18.71% 3416.40
Previous Close 326.00
Open 265.00
High 265.00
Low 265.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 185.55
Offer Price 234.90
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3300.00
7.65 -1.85 -19.47% 3673.75
Previous Close 9.50
Open 12.00
High 12.00
Low 7.20
Vol 1,12,750
Open Interest (OI) 40,250
Change in OI 5,250
Bid Price 7.05
Offer Price 8.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3350.00
10.25 -3.45 -25.18% 3671.15
Previous Close 13.70
Open 12.25
High 13.55
Low 9.70
Vol 39,500
Open Interest (OI) 9,250
Change in OI 2,250
Bid Price 9.95
Offer Price 17.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3800.00
157.95 -59.55 -27.38% 3523.45
Previous Close 217.50
Open 170.00
High 187.00
Low 157.95
Vol 2,750
Open Interest (OI) 4,250
Change in OI 1,250
Bid Price 130.40
Offer Price 154.35
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3400.00
13.80 -5.65 -29.05% 3667.60
Previous Close 19.45
Open 19.20
High 21.95
Low 13.30
Vol 99,500
Open Interest (OI) 47,750
Change in OI 2,500
Bid Price 13.25
Offer Price 17.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3200.00
4.55 -2.20 -32.59% 3676.85
Previous Close 6.75
Open 4.65
High 5.20
Low 3.00
Vol 19,000
Open Interest (OI) 24,500
Change in OI -9,250
Bid Price 4.25
Offer Price 4.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3450.00
18.20 -9.15 -33.46% 3663.20
Previous Close 27.35
Open 30.00
High 30.95
Low 18.20
Vol 41,750
Open Interest (OI) 20,500
Change in OI 1,500
Bid Price 18.25
Offer Price 30.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3500.00
25.95 -13.60 -34.39% 3655.45
Previous Close 39.55
Open 42.00
High 45.00
Low 24.95
Vol 1,87,000
Open Interest (OI) 72,500
Change in OI 18,000
Bid Price 25.10
Offer Price 25.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3700.00
88.30 -49.70 -36.01% 3593.10
Previous Close 138.00
Open 151.80
High 151.90
Low 88.30
Vol 17,000
Open Interest (OI) 16,500
Change in OI 4,250
Bid Price 88.35
Offer Price 91.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3650.00
65.00 -39.30 -37.68% 3616.40
Previous Close 104.30
Open 105.60
High 110.00
Low 64.10
Vol 41,500
Open Interest (OI) 18,250
Change in OI 11,250
Bid Price 64.05
Offer Price 67.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3550.00
34.60 -21.45 -38.27% 3646.80
Previous Close 56.05
Open 56.05
High 63.80
Low 34.60
Vol 1,03,500
Open Interest (OI) 21,250
Change in OI 11,000
Bid Price 34.25
Offer Price 35.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4300.00
0.70 -0.45 -39.13% 3680.70
Previous Close 1.15
Open 0.20
High 1.50
Low 0.20
Vol 1,750
Open Interest (OI) 7,250
Change in OI -750
Bid Price 0.70
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3600.00
47.35 -30.80 -39.41% 3634.05
Previous Close 78.15
Open 83.00
High 87.20
Low 47.00
Vol 2,12,750
Open Interest (OI) 59,500
Change in OI 21,750
Bid Price 47.35
Offer Price 48.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4500.00
0.50 -0.65 -56.52% 3680.90
Previous Close 1.15
Open 1.20
High 1.20
Low 0.50
Vol 3,000
Open Interest (OI) 21,000
Change in OI -2,750
Bid Price 0.45
Offer Price 2.25
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4600.00
0.10 -1.90 -95.00% 3681.30
Previous Close 2.00
Open 0.10
High 0.10
Low 0.10
Vol 500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
PE3300.00
59.60 33.70 130.12% 3621.80
Previous Close 25.90
Open 59.60
High 59.60
Low 59.60
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 15.55
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
CE4000.00
50.15 14.05 38.92% 3631.25
Previous Close 36.10
Open 43.00
High 53.00
Low 40.90
Vol 6,750
Open Interest (OI) 7,500
Change in OI 3,250
Bid Price 50.50
Offer Price 53.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
CE3650.00
164.60 44.60 37.17% 3516.80
Previous Close 120.00
Open 164.60
High 164.60
Low 164.60
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 121.00
Offer Price 195.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
CE3800.00
107.10 27.10 33.88% 3574.30
Previous Close 80.00
Open 85.00
High 108.00
Low 85.00
Vol 6,500
Open Interest (OI) 3,750
Change in OI 3,000
Bid Price 107.75
Offer Price 119.80
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
CE3700.00
139.85 12.85 10.12% 3541.55
Previous Close 127.00
Open 124.00
High 151.00
Low 123.95
Vol 3,000
Open Interest (OI) 3,750
Change in OI 1,250
Bid Price 140.00
Offer Price 169.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
CE3600.00
174.45 14.70 9.20% 3506.95
Previous Close 159.75
Open 155.00
High 174.45
Low 155.00
Vol 500
Open Interest (OI) 1,250
Change in OI 250
Bid Price 178.80
Offer Price 262.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
CE3900.00
66.20 0.20 0.30% 3615.20
Previous Close 66.00
Open 60.00
High 66.20
Low 60.00
Vol 1,000
Open Interest (OI) 750
Change in OI 0
Bid Price 75.90
Offer Price 92.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
PE3500.00
78.95 -1.05 -1.31% 3602.45
Previous Close 80.00
Open 95.00
High 98.90
Low 71.80
Vol 10,250
Open Interest (OI) 9,750
Change in OI 0
Bid Price 70.00
Offer Price 79.10
Bid Quantity 500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
PE3600.00
119.35 -75.65 -38.79% 3562.05
Previous Close 195.00
Open 92.35
High 119.35
Low 92.35
Vol 2,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 88.30
Offer Price 122.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
PE3000.00
6.00 -7.00 -53.85% 3675.40
Previous Close 13.00
Open 15.00
High 15.00
Low 6.00
Vol 2,250
Open Interest (OI) 3,000
Change in OI 1,750
Bid Price 6.25
Offer Price 11.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
PE3200.00
20.00 -27.95 -58.29% 3661.40
Previous Close 47.95
Open 20.00
High 20.00
Low 20.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 7.40
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Bajaj Auto Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Bajaj Auto Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com