Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3005.95
Change Change %
-12.05 -0.40%

Updated:22 Oct, 2020, 12:14 PM IST

BSE
3004.00
Change Change %
-12.35 -0.41%

Updated:22 Oct, 2020, 12:20 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2600.00
3.00 0.90 42.86% 3002.95
Previous Close 2.10
Open 1.50
High 3.00
Low 1.50
Vol 1,000
Open Interest (OI) 20,250
Change in OI -500
Bid Price 2.10
Offer Price 3.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3100.00
120.50 3.40 2.90% 2885.45
Previous Close 117.10
Open 117.15
High 128.05
Low 103.55
Vol 4,500
Open Interest (OI) 9,750
Change in OI 500
Bid Price 118.60
Offer Price 137.25
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2500.00
2.05 0.05 2.50% 3003.90
Previous Close 2.00
Open 2.05
High 2.05
Low 2.05
Vol 250
Open Interest (OI) 21,500
Change in OI 0
Bid Price 1.15
Offer Price 2.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2650.00
10.00 0.00 0.00% 2995.95
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 1.15
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2800.00
235.00 0.00 0.00% 2770.95
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 212.80
Offer Price 229.25
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3200.00
218.00 0.00 0.00% 2787.95
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 145.95
Offer Price 235.20
Bid Quantity 1,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3650.00
6.00 0.00 0.00% 2999.95
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 0.50
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3550.00
3.00 0.00 0.00% 3002.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2850.00
177.95 0.00 0.00% 2828.00
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 139.45
Offer Price 179.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3300.00
265.55 0.00 0.00% 2740.40
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 280.90
Offer Price 307.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3400.00
445.00 0.00 0.00% 2560.95
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 369.95
Offer Price 432.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3600.00
2.30 0.00 0.00% 3003.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,750
Change in OI 0
Bid Price 2.00
Offer Price 2.25
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2700.00
357.00 0.00 0.00% 2648.95
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 305.50
Offer Price 316.15
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2500.00
480.00 0.00 0.00% 2525.95
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 441.45
Offer Price 560.40
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3050.00
86.50 -0.95 -1.09% 2919.45
Previous Close 87.45
Open 87.10
High 96.15
Low 82.50
Vol 8,750
Open Interest (OI) 17,750
Change in OI -250
Bid Price 86.70
Offer Price 88.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3000.00
60.30 -0.80 -1.31% 2945.65
Previous Close 61.10
Open 61.15
High 76.75
Low 54.00
Vol 1,70,000
Open Interest (OI) 76,000
Change in OI 21,000
Bid Price 59.75
Offer Price 60.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2950.00
39.50 -1.80 -4.36% 2966.45
Previous Close 41.30
Open 41.35
High 52.00
Low 36.30
Vol 59,250
Open Interest (OI) 43,500
Change in OI 8,750
Bid Price 39.05
Offer Price 39.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2900.00
24.55 -2.25 -8.40% 2981.40
Previous Close 26.80
Open 24.35
High 34.05
Low 22.95
Vol 1,29,000
Open Interest (OI) 69,750
Change in OI 1,000
Bid Price 24.50
Offer Price 24.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2950.00
104.00 -9.80 -8.61% 2901.95
Previous Close 113.80
Open 111.70
High 111.70
Low 75.05
Vol 1,250
Open Interest (OI) 3,500
Change in OI 0
Bid Price 96.55
Offer Price 106.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2900.00
138.90 -17.05 -10.93% 2867.05
Previous Close 155.95
Open 131.30
High 150.85
Low 129.05
Vol 6,750
Open Interest (OI) 7,000
Change in OI 250
Bid Price 132.20
Offer Price 136.95
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2850.00
15.40 -2.15 -12.25% 2990.55
Previous Close 17.55
Open 19.05
High 22.35
Low 9.10
Vol 69,250
Open Interest (OI) 26,000
Change in OI 1,000
Bid Price 15.45
Offer Price 15.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2800.00
9.50 -1.45 -13.24% 2996.45
Previous Close 10.95
Open 8.00
High 13.95
Low 8.00
Vol 50,750
Open Interest (OI) 49,000
Change in OI 2,000
Bid Price 9.65
Offer Price 10.05
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2700.00
4.00 -0.65 -13.98% 3001.95
Previous Close 4.65
Open 3.15
High 6.00
Low 3.15
Vol 19,250
Open Interest (OI) 29,500
Change in OI -250
Bid Price 4.10
Offer Price 4.15
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2750.00
6.00 -1.00 -14.29% 2999.95
Previous Close 7.00
Open 7.00
High 7.00
Low 5.50
Vol 1,500
Open Interest (OI) 14,250
Change in OI -750
Bid Price 3.35
Offer Price 6.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3000.00
68.50 -15.35 -18.31% 2937.45
Previous Close 83.85
Open 78.05
High 87.00
Low 60.30
Vol 1,78,750
Open Interest (OI) 83,000
Change in OI 30,750
Bid Price 68.85
Offer Price 70.25
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3050.00
48.50 -10.90 -18.35% 2957.45
Previous Close 59.40
Open 59.00
High 59.40
Low 41.40
Vol 1,04,000
Open Interest (OI) 62,000
Change in OI 16,500
Bid Price 47.40
Offer Price 48.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3100.00
31.80 -10.15 -24.20% 2974.15
Previous Close 41.95
Open 41.20
High 41.50
Low 27.50
Vol 2,50,000
Open Interest (OI) 2,08,500
Change in OI 46,000
Bid Price 31.30
Offer Price 31.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3400.00
3.90 -1.25 -24.27% 3002.05
Previous Close 5.15
Open 5.35
High 5.35
Low 3.75
Vol 16,750
Open Interest (OI) 43,500
Change in OI 5,250
Bid Price 3.75
Offer Price 3.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3350.00
6.00 -1.95 -24.53% 2999.95
Previous Close 7.95
Open 6.55
High 7.05
Low 5.50
Vol 3,500
Open Interest (OI) 21,500
Change in OI -1,250
Bid Price 5.05
Offer Price 7.60
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3150.00
20.90 -7.55 -26.54% 2985.05
Previous Close 28.45
Open 27.75
High 27.75
Low 18.75
Vol 78,250
Open Interest (OI) 49,750
Change in OI 17,250
Bid Price 20.40
Offer Price 20.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3200.00
13.75 -5.40 -28.20% 2992.20
Previous Close 19.15
Open 16.40
High 17.50
Low 12.50
Vol 1,07,250
Open Interest (OI) 1,49,250
Change in OI -8,500
Bid Price 13.55
Offer Price 13.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3250.00
10.25 -4.05 -28.32% 2995.70
Previous Close 14.30
Open 12.15
High 12.50
Low 9.50
Vol 18,750
Open Interest (OI) 39,750
Change in OI 3,750
Bid Price 9.70
Offer Price 10.05
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3500.00
2.00 -0.80 -28.57% 3003.95
Previous Close 2.80
Open 2.75
High 3.05
Low 2.00
Vol 5,750
Open Interest (OI) 42,250
Change in OI -750
Bid Price 2.00
Offer Price 2.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3450.00
2.40 -1.15 -32.39% 3003.55
Previous Close 3.55
Open 3.95
High 3.95
Low 2.40
Vol 9,750
Open Interest (OI) 5,000
Change in OI 750
Bid Price 2.05
Offer Price 2.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3300.00
7.50 -3.65 -32.74% 2998.45
Previous Close 11.15
Open 9.45
High 9.65
Low 7.50
Vol 36,750
Open Interest (OI) 3,03,750
Change in OI -1,500
Bid Price 7.50
Offer Price 7.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2800.00
48.30 2.30 5.00% 2957.65
Previous Close 46.00
Open 53.45
High 55.00
Low 48.30
Vol 2,750
Open Interest (OI) 17,250
Change in OI 250
Bid Price 47.70
Offer Price 50.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2850.00
80.00 0.00 0.00% 2925.95
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 61.15
Offer Price 65.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2600.00
14.90 0.00 0.00% 2991.05
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 10.95
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3500.00
9.90 0.00 0.00% 2996.05
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 3.30
Offer Price 30.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2900.00
78.05 0.00 0.00% 2927.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 77.70
Offer Price 82.90
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3400.00
32.00 0.00 0.00% 2973.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 8.00
Offer Price 35.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3300.00
42.00 -3.00 -6.67% 2963.95
Previous Close 45.00
Open 50.00
High 50.00
Low 40.00
Vol 1,000
Open Interest (OI) 5,500
Change in OI 250
Bid Price 36.95
Offer Price 45.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3150.00
82.00 -7.00 -7.87% 2923.95
Previous Close 89.00
Open 82.00
High 82.00
Low 82.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 77.05
Offer Price 82.50
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3100.00
98.00 -9.95 -9.22% 2907.95
Previous Close 107.95
Open 96.00
High 106.20
Low 95.60
Vol 1,750
Open Interest (OI) 2,750
Change in OI 1,000
Bid Price 94.05
Offer Price 99.55
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3200.00
66.00 -13.95 -17.45% 2939.95
Previous Close 79.95
Open 63.95
High 70.00
Low 63.95
Vol 1,750
Open Interest (OI) 18,250
Change in OI -1,000
Bid Price 62.70
Offer Price 67.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3250.00
53.00 -29.45 -35.72% 2952.95
Previous Close 82.45
Open 58.65
High 58.65
Low 53.00
Vol 500
Open Interest (OI) 7,250
Change in OI 0
Bid Price 50.50
Offer Price 55.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE3000.00
122.00 -109.75 -47.36% 2883.95
Previous Close 231.75
Open 122.00
High 122.00
Low 122.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 119.15
Offer Price 125.10
Bid Quantity 1,250
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