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
3590.00
Change Change %
71.10 2.02%

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
CE3650.00
55.00 23.20 72.96% 3545.90
Previous Close 31.80
Open 49.80
High 65.00
Low 36.55
Vol 1,54,000
Open Interest (OI) 32,000
Change in OI 6,000
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
CE3750.00
25.75 10.45 68.30% 3575.15
Previous Close 15.30
Open 17.80
High 31.40
Low 17.10
Vol 1,14,750
Open Interest (OI) 30,500
Change in OI 3,500
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
CE3550.00
102.45 39.15 61.85% 3498.45
Previous Close 63.30
Open 92.45
High 113.10
Low 78.20
Vol 27,250
Open Interest (OI) 6,000
Change in OI -5,250
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
CE3600.00
71.15 26.60 59.71% 3529.75
Previous Close 44.55
Open 67.80
High 89.20
Low 54.35
Vol 2,91,500
Open Interest (OI) 33,000
Change in OI 1,500
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
CE3450.00
166.30 61.35 58.46% 3434.60
Previous Close 104.95
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
CE3850.00
12.65 4.40 53.33% 3588.25
Previous Close 8.25
Open 10.20
High 14.85
Low 9.10
Vol 20,500
Open Interest (OI) 11,500
Change in OI -1,000
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
CE3800.00
16.65 5.30 46.70% 3584.25
Previous Close 11.35
Open 24.95
High 25.00
Low 8.90
Vol 2,01,750
Open Interest (OI) 58,750
Change in OI -6,250
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
CE3500.00
125.40 38.85 44.89% 3475.50
Previous Close 86.55
Open 138.95
High 147.00
Low 105.60
Vol 27,000
Open Interest (OI) 17,000
Change in OI -9,500
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
CE3700.00
30.05 8.35 38.48% 3570.85
Previous Close 21.70
Open 29.95
High 46.00
Low 24.50
Vol 2,52,500
Open Interest (OI) 75,000
Change in OI -6,250
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
29-04-2021
OPTSTK
CE3900.00
8.65 2.15 33.08% 3592.25
Previous Close 6.50
Open 7.05
High 10.55
Low 5.90
Vol 78,750
Open Interest (OI) 41,000
Change in OI 3,000
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
CE4000.00
6.35 1.35 27.00% 3594.55
Previous Close 5.00
Open 4.55
High 6.70
Low 4.30
Vol 54,250
Open Interest (OI) 1,17,000
Change in OI -1,250
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
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
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
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
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
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
CE3950.00
4.85 -0.35 -6.73% 3596.05
Previous Close 5.20
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
CE4100.00
3.15 -0.65 -17.11% 3597.75
Previous Close 3.80
Open 3.50
High 3.85
Low 2.60
Vol 3,750
Open Interest (OI) 26,000
Change in OI -1,000
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
CE4300.00
1.15 -0.25 -17.86% 3599.75
Previous Close 1.40
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 -94.75 -22.52% 3274.90
Previous Close 420.75
Open 326.00
High 326.00
Low 326.00
Vol 250
Open Interest (OI) 500
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
PE3200.00
6.50 -2.35 -26.55% 3594.40
Previous Close 8.85
Open 7.70
High 7.70
Low 5.50
Vol 6,750
Open Interest (OI) 34,000
Change in OI 1,250
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
PE3800.00
217.50 -94.50 -30.29% 3383.40
Previous Close 312.00
Open 230.45
High 230.45
Low 217.50
Vol 500
Open Interest (OI) 2,750
Change in OI -250
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
PE3700.00
136.00 -59.75 -30.52% 3464.90
Previous Close 195.75
Open 165.00
High 165.00
Low 136.00
Vol 1,750
Open Interest (OI) 12,000
Change in OI -500
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
PE3600.00
80.35 -47.20 -37.01% 3520.55
Previous Close 127.55
Open 76.30
High 96.00
Low 68.05
Vol 1,07,500
Open Interest (OI) 38,500
Change in OI 9,250
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
PE3550.00
60.00 -35.40 -37.11% 3540.90
Previous Close 95.40
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
CE4200.00
1.75 -1.30 -42.62% 3599.15
Previous Close 3.05
Open 2.00
High 3.85
Low 1.70
Vol 6,750
Open Interest (OI) 18,250
Change in OI -2,750
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
PE3400.00
19.95 -16.35 -45.04% 3580.95
Previous Close 36.30
Open 23.05
High 29.50
Low 15.85
Vol 2,02,000
Open Interest (OI) 45,250
Change in OI -500
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
PE3300.00
9.50 -7.80 -45.09% 3591.40
Previous Close 17.30
Open 17.30
High 17.30
Low 7.45
Vol 98,750
Open Interest (OI) 33,750
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
PE3650.00
106.00 -88.00 -45.36% 3494.90
Previous Close 194.00
Open 133.45
High 133.45
Low 91.95
Vol 4,750
Open Interest (OI) 6,750
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
PE3500.00
38.80 -32.50 -45.58% 3562.10
Previous Close 71.30
Open 44.05
High 49.00
Low 34.00
Vol 1,94,000
Open Interest (OI) 55,000
Change in OI 7,000
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
PE3450.00
28.15 -23.75 -45.76% 3572.75
Previous Close 51.90
Open 25.90
High 33.85
Low 23.15
Vol 72,250
Open Interest (OI) 19,500
Change in OI 3,000
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
PE3350.00
13.80 -12.05 -46.62% 3587.10
Previous Close 25.85
Open 24.90
High 24.90
Low 10.85
Vol 49,500
Open Interest (OI) 7,000
Change in OI 750
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
PE3000.00
2.55 -2.45 -49.00% 3598.35
Previous Close 5.00
Open 3.95
High 4.50
Low 2.35
Vol 2,000
Open Interest (OI) 15,000
Change in OI 500
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
CE4500.00
1.15 -1.35 -54.00% 3599.75
Previous Close 2.50
Open 1.00
High 2.00
Low 1.00
Vol 1,000
Open Interest (OI) 23,750
Change in OI -500
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
PE3100.00
2.50 -4.00 -61.54% 3598.40
Previous Close 6.50
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
27-05-2021
OPTSTK
CE4000.00
37.00 16.00 76.19% 3563.90
Previous Close 21.00
Open 38.00
High 42.00
Low 34.00
Vol 4,250
Open Interest (OI) 4,000
Change in OI 2,250
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
CE3600.00
159.50 36.35 29.52% 3441.40
Previous Close 123.15
Open 159.95
High 160.00
Low 159.50
Vol 1,000
Open Interest (OI) 1,000
Change in OI 500
Bid Price 0.00
Offer Price 169.00
Bid Quantity 0
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
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
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
PE3000.00
13.00 -0.15 -1.14% 3587.90
Previous Close 13.15
Open 13.50
High 13.50
Low 13.00
Vol 500
Open Interest (OI) 1,000
Change in OI 250
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
CE3700.00
127.00 -9.05 -6.65% 3473.90
Previous Close 136.05
Open 110.00
High 127.00
Low 110.00
Vol 2,250
Open Interest (OI) 2,250
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 -19.90 -19.92% 3520.90
Previous Close 99.90
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 -29.10 -52.91% 3575.00
Previous Close 55.00
Open 43.60
High 43.60
Low 25.90
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 26.65
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