Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2022.35
Change Change %
35.65 1.79%

Updated:31 Mar, 2020, 15:55 PM IST

BSE
2024.90
Change Change %
30.20 1.51%

Updated:31 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE1500.00
28.00 27.95 55900.00% 1994.35
Previous Close 0.05
Open 28.00
High 28.00
Low 28.00
Vol 2,000
Open Interest (OI) 250
Change in OI 0
Bid Price 26.00
Offer Price 35.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE1450.00
20.00 19.95 39900.00% 2002.35
Previous Close 0.05
Open 20.00
High 20.00
Low 20.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
CE2100.00
129.40 9.35 7.79% 1892.95
Previous Close 120.05
Open 128.10
High 164.00
Low 103.45
Vol 11,000
Open Interest (OI) 6,750
Change in OI 2,250
Bid Price 77.15
Offer Price 133.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
CE2150.00
104.90 5.05 5.06% 1917.45
Previous Close 99.85
Open 123.50
High 123.50
Low 104.90
Vol 1,750
Open Interest (OI) 1,750
Change in OI 750
Bid Price 50.05
Offer Price 114.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
CE2600.00
196.55 0.00 0.00% 1825.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 6.00
Offer Price 35.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE2600.00
725.00 0.00 0.00% 1297.35
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 563.20
Offer Price 629.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
CE2800.00
16.00 0.00 0.00% 2006.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 5.00
Offer Price 20.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE2800.00
749.00 0.00 0.00% 1273.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 748.70
Offer Price 815.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
CE2000.00
185.00 0.00 0.00% 1837.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 148.85
Offer Price 185.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
CE2750.00
74.75 0.00 0.00% 1947.60
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 1.45
Offer Price 35.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE2750.00
750.00 0.00 0.00% 1272.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 700.80
Offer Price 768.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
CE2400.00
193.00 0.00 0.00% 1829.35
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 20.00
Offer Price 60.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE2400.00
468.00 0.00 0.00% 1554.35
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 391.75
Offer Price 448.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
CE3000.00
15.00 0.00 0.00% 2007.35
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 1.30
Offer Price 15.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE3000.00
346.60 0.00 0.00% 1675.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 943.65
Offer Price 1010.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
CE2900.00
15.00 0.00 0.00% 2007.35
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 1.20
Offer Price 41.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE2900.00
700.00 0.00 0.00% 1322.35
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 845.75
Offer Price 912.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE2950.00
104.05 0.00 0.00% 1918.30
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 894.60
Offer Price 961.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE3400.00
800.00 0.00 0.00% 1222.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 1339.10
Offer Price 1407.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE2700.00
625.00 0.00 0.00% 1397.35
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 654.10
Offer Price 720.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE2500.00
390.00 0.00 0.00% 1632.35
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 473.35
Offer Price 533.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE2100.00
216.65 0.00 0.00% 1805.70
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 185.85
Offer Price 230.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
CE2300.00
70.85 -0.75 -1.05% 1951.50
Previous Close 71.60
Open 70.85
High 70.85
Low 70.85
Vol 250
Open Interest (OI) 6,250
Change in OI -250
Bid Price 40.05
Offer Price 66.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
CE2200.00
90.15 -4.35 -4.60% 1932.20
Previous Close 94.50
Open 83.15
High 104.05
Low 81.25
Vol 15,500
Open Interest (OI) 18,000
Change in OI 12,000
Bid Price 55.70
Offer Price 97.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
CE2500.00
30.00 -2.95 -8.95% 1992.35
Previous Close 32.95
Open 20.00
High 30.00
Low 20.00
Vol 750
Open Interest (OI) 1,500
Change in OI 250
Bid Price 16.10
Offer Price 44.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE2000.00
158.50 -18.70 -10.55% 1863.85
Previous Close 177.20
Open 176.95
High 176.95
Low 145.00
Vol 21,000
Open Interest (OI) 11,250
Change in OI 8,250
Bid Price 158.00
Offer Price 158.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE1900.00
119.30 -15.45 -11.47% 1903.05
Previous Close 134.75
Open 130.00
High 148.00
Low 110.00
Vol 16,250
Open Interest (OI) 7,500
Change in OI 4,000
Bid Price 118.00
Offer Price 119.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE1700.00
65.00 -11.85 -15.42% 1957.35
Previous Close 76.85
Open 80.00
High 80.00
Low 65.00
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 15.00
Offer Price 74.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE1950.00
136.55 -33.10 -19.51% 1885.80
Previous Close 169.65
Open 167.00
High 168.25
Low 125.95
Vol 4,000
Open Interest (OI) 3,000
Change in OI 1,500
Bid Price 85.60
Offer Price 137.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE1800.00
86.85 -21.15 -19.58% 1935.50
Previous Close 108.00
Open 88.20
High 88.20
Low 80.80
Vol 2,000
Open Interest (OI) 6,250
Change in OI 750
Bid Price 8.95
Offer Price 89.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
CE2050.00
146.65 -40.00 -21.43% 1875.70
Previous Close 186.65
Open 155.65
High 155.80
Low 146.65
Vol 750
Open Interest (OI) 1,250
Change in OI 250
Bid Price 10.10
Offer Price 156.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE2050.00
166.70 -54.85 -24.76% 1855.65
Previous Close 221.55
Open 205.35
High 205.35
Low 166.70
Vol 1,000
Open Interest (OI) 5,250
Change in OI -250
Bid Price 156.75
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
PE1850.00
94.55 -33.45 -26.13% 1927.80
Previous Close 128.00
Open 113.55
High 113.55
Low 94.55
Vol 750
Open Interest (OI) 250
Change in OI -250
Bid Price 80.95
Offer Price 138.20
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-04-2020
OPTSTK
CE2700.00
5.00 -125.00 -96.15% 2017.35
Previous Close 130.00
Open 5.00
High 5.00
Low 5.00
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.40
Offer Price 30.00
Bid Quantity 1,000
Offer Quantity 250

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