Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2886.90
Change Change %
-38.45 -1.31%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
2886.45
Change Change %
-39.85 -1.36%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2700.00
44.95 11.10 32.79% 2841.95
Previous Close 33.85
Open 28.65
High 44.95
Low 25.70
Vol 72,000
Open Interest (OI) 31,750
Change in OI 6,500
Bid Price 41.00
Offer Price 45.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2900.00
119.00 22.55 23.38% 2767.90
Previous Close 96.45
Open 119.95
High 120.00
Low 79.00
Vol 58,500
Open Interest (OI) 20,500
Change in OI 1,750
Bid Price 114.05
Offer Price 121.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2800.00
71.25 13.30 22.95% 2815.65
Previous Close 57.95
Open 52.55
High 74.50
Low 46.45
Vol 44,000
Open Interest (OI) 32,000
Change in OI -1,000
Bid Price 69.85
Offer Price 72.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2950.00
150.00 24.70 19.71% 2736.90
Previous Close 125.30
Open 132.55
High 150.00
Low 105.95
Vol 3,500
Open Interest (OI) 2,250
Change in OI 500
Bid Price 124.70
Offer Price 149.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE3000.00
179.20 27.70 18.28% 2707.70
Previous Close 151.50
Open 135.45
High 179.20
Low 128.65
Vol 8,750
Open Interest (OI) 17,000
Change in OI 1,750
Bid Price 163.85
Offer Price 181.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2850.00
92.70 13.60 17.19% 2794.20
Previous Close 79.10
Open 63.00
High 94.30
Low 63.00
Vol 19,750
Open Interest (OI) 6,750
Change in OI -4,250
Bid Price 77.65
Offer Price 96.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2750.00
49.95 5.00 11.12% 2836.95
Previous Close 44.95
Open 40.00
High 56.00
Low 40.00
Vol 1,500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 24.95
Offer Price 56.50
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE2500.00
439.50 19.50 4.64% 2447.40
Previous Close 420.00
Open 439.50
High 439.50
Low 439.50
Vol 750
Open Interest (OI) 1,000
Change in OI 0
Bid Price 376.20
Offer Price 435.90
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2650.00
25.30 0.00 0.00% 2861.60
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 16.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE2700.00
279.00 0.00 0.00% 2607.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 203.90
Offer Price 518.45
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE3150.00
145.00 0.00 0.00% 2741.90
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 279.30
Offer Price 354.25
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2500.00
10.00 -1.00 -9.09% 2876.90
Previous Close 11.00
Open 7.00
High 10.00
Low 4.20
Vol 7,500
Open Interest (OI) 6,500
Change in OI 5,500
Bid Price 10.00
Offer Price 12.25
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE2950.00
85.00 -13.50 -13.71% 2801.90
Previous Close 98.50
Open 116.65
High 116.65
Low 83.20
Vol 28,250
Open Interest (OI) 11,500
Change in OI 2,000
Bid Price 64.55
Offer Price 101.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE3200.00
295.00 -47.15 -13.78% 2591.90
Previous Close 342.15
Open 295.00
High 295.00
Low 295.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 274.25
Offer Price 381.35
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3300.00
13.35 -2.20 -14.15% 2873.55
Previous Close 15.55
Open 16.00
High 17.65
Low 12.95
Vol 19,250
Open Interest (OI) 21,250
Change in OI 5,250
Bid Price 13.20
Offer Price 14.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3200.00
22.85 -3.90 -14.58% 2864.05
Previous Close 26.75
Open 29.95
High 32.00
Low 22.85
Vol 78,750
Open Interest (OI) 62,750
Change in OI 9,750
Bid Price 22.50
Offer Price 27.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE2900.00
104.40 -18.15 -14.81% 2782.50
Previous Close 122.55
Open 136.55
High 141.00
Low 104.40
Vol 31,000
Open Interest (OI) 17,250
Change in OI 10,000
Bid Price 102.85
Offer Price 109.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3050.00
51.10 -9.45 -15.61% 2835.80
Previous Close 60.55
Open 69.15
High 70.95
Low 51.10
Vol 13,750
Open Interest (OI) 14,750
Change in OI 750
Bid Price 48.00
Offer Price 52.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3400.00
7.25 -1.40 -16.18% 2879.65
Previous Close 8.65
Open 8.00
High 10.00
Low 6.85
Vol 9,250
Open Interest (OI) 17,000
Change in OI -1,750
Bid Price 7.25
Offer Price 9.45
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3100.00
39.00 -8.20 -17.37% 2847.90
Previous Close 47.20
Open 48.95
High 55.50
Low 38.50
Vol 1,31,250
Open Interest (OI) 78,250
Change in OI 15,000
Bid Price 38.50
Offer Price 39.90
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3150.00
31.00 -6.80 -17.99% 2855.90
Previous Close 37.80
Open 39.00
High 42.60
Low 30.45
Vol 11,500
Open Interest (OI) 12,500
Change in OI 3,000
Bid Price 30.20
Offer Price 41.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3000.00
63.10 -15.90 -20.13% 2823.80
Previous Close 79.00
Open 80.15
High 91.90
Low 63.10
Vol 1,57,750
Open Interest (OI) 98,250
Change in OI 33,000
Bid Price 63.10
Offer Price 64.40
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2600.00
23.40 -6.60 -22.00% 2863.50
Previous Close 30.00
Open 8.15
High 23.40
Low 8.15
Vol 9,500
Open Interest (OI) 8,750
Change in OI 3,000
Bid Price 20.50
Offer Price 25.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3250.00
16.45 -6.55 -28.48% 2870.45
Previous Close 23.00
Open 22.95
High 23.00
Low 16.45
Vol 4,750
Open Interest (OI) 7,750
Change in OI 0
Bid Price 16.40
Offer Price 21.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3500.00
4.40 -2.10 -32.31% 2882.50
Previous Close 6.50
Open 6.60
High 6.60
Low 4.40
Vol 5,000
Open Interest (OI) 17,500
Change in OI 3,250
Bid Price 3.65
Offer Price 5.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE2800.00
160.50 -257.05 -61.56% 2726.40
Previous Close 417.55
Open 160.50
High 160.50
Low 160.50
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 138.60
Offer Price 182.40
Bid Quantity 750
Offer Quantity 500

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