Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3600.90
Change Change %
85.35 2.43%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
3600.00
Change Change %
81.10 2.30%

Updated:20 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
CE4000.00
6.35 0.60 10.43% 3594.55
Previous Close 5.75
Open 4.55
High 6.70
Low 4.30
Vol 54,250
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 6.00
Offer Price 6.20
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3550.00
60.00 3.95 7.05% 3540.90
Previous Close 56.05
Open 62.15
High 70.45
Low 49.30
Vol 55,250
Open Interest (OI) 10,250
Change in OI 0
Bid Price 57.00
Offer Price 60.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3450.00
28.15 0.80 2.93% 3572.75
Previous Close 27.35
Open 25.90
High 33.85
Low 23.15
Vol 72,250
Open Interest (OI) 19,000
Change in OI 0
Bid Price 19.35
Offer Price 31.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3600.00
80.35 2.20 2.82% 3520.55
Previous Close 78.15
Open 76.30
High 96.00
Low 68.05
Vol 1,07,500
Open Interest (OI) 37,750
Change in OI 0
Bid Price 73.35
Offer Price 83.90
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3400.00
19.95 0.50 2.57% 3580.95
Previous Close 19.45
Open 23.05
High 29.50
Low 15.85
Vol 2,02,000
Open Interest (OI) 45,250
Change in OI 0
Bid Price 17.60
Offer Price 20.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3650.00
55.00 1.20 2.23% 3545.90
Previous Close 53.80
Open 49.80
High 65.00
Low 36.55
Vol 1,54,000
Open Interest (OI) 32,500
Change in OI 0
Bid Price 42.60
Offer Price 56.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3650.00
106.00 1.70 1.63% 3494.90
Previous Close 104.30
Open 133.45
High 133.45
Low 91.95
Vol 4,750
Open Interest (OI) 7,000
Change in OI 0
Bid Price 82.35
Offer Price 120.30
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3850.00
12.65 0.10 0.80% 3588.25
Previous Close 12.55
Open 10.20
High 14.85
Low 9.10
Vol 20,500
Open Interest (OI) 11,500
Change in OI 0
Bid Price 7.05
Offer Price 18.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3350.00
13.80 0.10 0.73% 3587.10
Previous Close 13.70
Open 24.90
High 24.90
Low 10.85
Vol 49,500
Open Interest (OI) 7,000
Change in OI 0
Bid Price 11.10
Offer Price 26.10
Bid Quantity 250
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3750.00
25.75 0.05 0.19% 3575.15
Previous Close 25.70
Open 17.80
High 31.40
Low 17.10
Vol 1,14,750
Open Interest (OI) 31,500
Change in OI 0
Bid Price 8.15
Offer Price 25.75
Bid Quantity 250
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% 3598.40
Previous Close 2.50
Open 5.95
High 5.95
Low 2.50
Vol 500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 2.75
Offer Price 6.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4300.00
1.15 0.00 0.00% 3599.75
Previous Close 1.15
Open 1.00
High 1.15
Low 1.00
Vol 500
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.70
Offer Price 2.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3900.00
326.00 0.00 0.00% 3274.90
Previous Close 326.00
Open 326.00
High 326.00
Low 326.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 307.40
Offer Price 322.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3000.00
2.55 0.00 0.00% 3598.35
Previous Close 2.55
Open 3.95
High 4.50
Low 2.35
Vol 2,000
Open Interest (OI) 14,750
Change in OI 0
Bid Price 2.40
Offer Price 4.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3450.00
166.30 0.00 0.00% 3434.60
Previous Close 166.30
Open 166.30
High 166.30
Low 166.30
Vol 250
Open Interest (OI) 10,500
Change in OI 0
Bid Price 151.85
Offer Price 185.25
Bid Quantity 1,000
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% 3244.80
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 403.05
Offer Price 423.35
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3300.00
9.50 0.00 0.00% 3591.40
Previous Close 9.50
Open 17.30
High 17.30
Low 7.45
Vol 98,750
Open Interest (OI) 35,000
Change in OI 0
Bid Price 5.15
Offer Price 10.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4400.00
1.45 0.00 0.00% 3599.45
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 0.60
Offer Price 2.85
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% 3597.95
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 1.50
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% 3421.90
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 194.20
Offer Price 287.05
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3950.00
4.85 0.00 0.00% 3596.05
Previous Close 4.85
Open 4.50
High 4.85
Low 4.50
Vol 1,000
Open Interest (OI) 5,750
Change in OI 0
Bid Price 4.05
Offer Price 10.00
Bid Quantity 2,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3750.00
140.00 0.00 0.00% 3460.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 157.40
Offer Price 188.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3250.00
11.00 0.00 0.00% 3589.90
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 3.50
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3800.00
217.50 0.00 0.00% 3383.40
Previous Close 217.50
Open 230.45
High 230.45
Low 217.50
Vol 500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 214.75
Offer Price 236.20
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4250.00
4.25 0.00 0.00% 3596.65
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 0.65
Offer Price 0.00
Bid Quantity 1,000
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% 3597.95
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 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
29-04-2021
OPTSTK
CE4500.00
1.15 0.00 0.00% 3599.75
Previous Close 1.15
Open 1.00
High 2.00
Low 1.00
Vol 1,000
Open Interest (OI) 23,750
Change in OI 0
Bid Price 1.20
Offer Price 2.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4600.00
2.00 0.00 0.00% 3598.90
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 0.25
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
CE4050.00
4.60 0.00 0.00% 3596.30
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 3.10
Offer Price 5.50
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% 3215.90
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 447.80
Offer Price 474.25
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3150.00
7.35 0.00 0.00% 3593.55
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 2.10
Offer Price 7.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3700.00
136.00 -2.00 -1.45% 3464.90
Previous Close 138.00
Open 165.00
High 165.00
Low 136.00
Vol 1,750
Open Interest (OI) 12,250
Change in OI 0
Bid Price 111.15
Offer Price 149.10
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3500.00
38.80 -0.75 -1.90% 3562.10
Previous Close 39.55
Open 44.05
High 49.00
Low 34.00
Vol 1,94,000
Open Interest (OI) 54,500
Change in OI 0
Bid Price 38.20
Offer Price 41.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3550.00
102.45 -3.15 -2.98% 3498.45
Previous Close 105.60
Open 92.45
High 113.10
Low 78.20
Vol 27,250
Open Interest (OI) 5,500
Change in OI 0
Bid Price 91.50
Offer Price 118.50
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3200.00
6.50 -0.25 -3.70% 3594.40
Previous Close 6.75
Open 7.70
High 7.70
Low 5.50
Vol 6,750
Open Interest (OI) 33,750
Change in OI 0
Bid Price 6.55
Offer Price 9.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3500.00
125.40 -5.75 -4.38% 3475.50
Previous Close 131.15
Open 138.95
High 147.00
Low 105.60
Vol 27,000
Open Interest (OI) 16,750
Change in OI 0
Bid Price 123.90
Offer Price 140.50
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3900.00
8.65 -0.40 -4.42% 3592.25
Previous Close 9.05
Open 7.05
High 10.55
Low 5.90
Vol 78,750
Open Interest (OI) 41,250
Change in OI 0
Bid Price 6.10
Offer Price 11.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3800.00
16.65 -1.05 -5.93% 3584.25
Previous Close 17.70
Open 24.95
High 25.00
Low 8.90
Vol 2,01,750
Open Interest (OI) 58,250
Change in OI 0
Bid Price 15.20
Offer Price 17.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3600.00
71.15 -5.35 -6.99% 3529.75
Previous Close 76.50
Open 67.80
High 89.20
Low 54.35
Vol 2,91,500
Open Interest (OI) 32,500
Change in OI 0
Bid Price 71.00
Offer Price 74.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4100.00
3.15 -0.35 -10.00% 3597.75
Previous Close 3.50
Open 3.50
High 3.85
Low 2.60
Vol 3,750
Open Interest (OI) 26,000
Change in OI 0
Bid Price 3.05
Offer Price 3.90
Bid Quantity 500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4200.00
1.75 -0.20 -10.26% 3599.15
Previous Close 1.95
Open 2.00
High 3.85
Low 1.70
Vol 6,750
Open Interest (OI) 17,750
Change in OI 0
Bid Price 1.70
Offer Price 3.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3700.00
30.05 -7.45 -19.87% 3570.85
Previous Close 37.50
Open 29.95
High 46.00
Low 24.50
Vol 2,52,500
Open Interest (OI) 74,250
Change in OI 0
Bid Price 30.00
Offer Price 36.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
CE4000.00
37.00 0.90 2.49% 3563.90
Previous Close 36.10
Open 38.00
High 42.00
Low 34.00
Vol 4,250
Open Interest (OI) 4,250
Change in OI 0
Bid Price 33.90
Offer Price 45.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
CE3900.00
66.00 0.00 0.00% 3534.90
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 0.15
Offer Price 59.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
PE3000.00
13.00 0.00 0.00% 3587.90
Previous Close 13.00
Open 13.50
High 13.50
Low 13.00
Vol 500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 1.30
Offer Price 13.50
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
CE3650.00
120.00 0.00 0.00% 3480.90
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
CE3700.00
127.00 0.00 0.00% 3473.90
Previous Close 127.00
Open 110.00
High 127.00
Low 110.00
Vol 2,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 100.00
Offer Price 119.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
CE3800.00
80.00 0.00 0.00% 3520.90
Previous Close 80.00
Open 78.00
High 80.00
Low 78.00
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 61.05
Offer Price 98.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
PE3300.00
25.90 0.00 0.00% 3575.00
Previous Close 25.90
Open 43.60
High 43.60
Low 25.90
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 26.65
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
PE3500.00
80.00 0.00 0.00% 3520.90
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 79.00
Offer Price 199.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
PE3600.00
195.00 0.00 0.00% 3405.90
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 105.80
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
CE3600.00
159.50 -0.25 -0.16% 3441.40
Previous Close 159.75
Open 159.95
High 160.00
Low 159.50
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.00
Offer Price 169.00
Bid Quantity 0
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