Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3634.65
Change Change %
37.15 1.03%

Updated:16 Apr, 2021, 15:57 PM IST

BSE
3635.70
Change Change %
34.25 0.95%

Updated:16 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
CE3500.00
185.15 27.45 17.41% 3449.50
Previous Close 157.70
Open 161.10
High 185.15
Low 161.10
Vol 2,500
Open Interest (OI) 13,500
Change in OI 3,000
Bid Price 166.45
Offer Price 179.40
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3550.00
140.00 19.50 16.18% 3494.65
Previous Close 120.50
Open 140.00
High 140.00
Low 140.00
Vol 750
Open Interest (OI) 2,250
Change in OI 250
Bid Price 135.05
Offer Price 164.35
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3600.00
106.00 12.60 13.49% 3528.65
Previous Close 93.40
Open 90.00
High 126.70
Low 84.45
Vol 96,000
Open Interest (OI) 31,750
Change in OI -4,250
Bid Price 103.05
Offer Price 106.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3800.00
192.65 19.90 11.52% 3442.00
Previous Close 172.75
Open 182.20
High 194.60
Low 174.45
Vol 1,000
Open Interest (OI) 3,500
Change in OI 0
Bid Price 166.10
Offer Price 202.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3650.00
78.65 7.25 10.15% 3556.00
Previous Close 71.40
Open 77.25
High 98.00
Low 69.00
Vol 2,37,750
Open Interest (OI) 22,750
Change in OI -5,250
Bid Price 77.85
Offer Price 85.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3850.00
24.05 2.10 9.57% 3610.60
Previous Close 21.95
Open 21.90
High 28.50
Low 20.00
Vol 24,000
Open Interest (OI) 12,250
Change in OI -5,250
Bid Price 6.80
Offer Price 24.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3750.00
43.00 3.00 7.50% 3591.65
Previous Close 40.00
Open 39.10
High 54.30
Low 35.10
Vol 60,750
Open Interest (OI) 27,250
Change in OI 2,000
Bid Price 20.60
Offer Price 51.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3700.00
57.70 4.00 7.45% 3576.95
Previous Close 53.70
Open 45.80
High 75.00
Low 44.65
Vol 1,80,250
Open Interest (OI) 67,000
Change in OI -7,500
Bid Price 56.15
Offer Price 63.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3800.00
30.00 0.90 3.09% 3604.65
Previous Close 29.10
Open 27.00
High 39.40
Low 23.90
Vol 1,48,250
Open Interest (OI) 87,250
Change in OI 8,500
Bid Price 29.00
Offer Price 32.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3900.00
267.50 4.50 1.71% 3367.15
Previous Close 263.00
Open 267.50
High 267.50
Low 267.50
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 269.60
Offer Price 295.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE4000.00
356.10 2.10 0.59% 3278.55
Previous Close 354.00
Open 356.10
High 356.10
Low 356.10
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 353.60
Offer Price 384.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3100.00
6.50 0.00 0.00% 3628.15
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 1.10
Offer Price 6.05
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4400.00
2.00 0.00 0.00% 3632.65
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 1.10
Offer Price 2.85
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4150.00
5.50 0.00 0.00% 3629.15
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 2.20
Offer Price 14.75
Bid Quantity 250
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3850.00
179.00 0.00 0.00% 3455.65
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 209.15
Offer Price 296.85
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3750.00
140.00 0.00 0.00% 3494.65
Previous Close 140.00
Open 140.00
High 140.00
Low 140.00
Vol 250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 50.00
Offer Price 191.60
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3250.00
6.95 0.00 0.00% 3627.70
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 0.50
Offer Price 0.00
Bid Quantity 500
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% 3630.40
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 0.35
Offer Price 3.35
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE2900.00
2.95 0.00 0.00% 3631.70
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 0.55
Offer Price 0.00
Bid Quantity 2,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4600.00
2.45 0.00 0.00% 3632.20
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 0.15
Offer Price 1.35
Bid Quantity 2,000
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% 3627.30
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 2.00
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
CE4050.00
6.95 -0.30 -4.14% 3627.70
Previous Close 7.25
Open 6.95
High 6.95
Low 6.95
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 3.40
Offer Price 13.75
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3900.00
14.75 -1.20 -7.52% 3619.90
Previous Close 15.95
Open 15.50
High 20.60
Low 12.40
Vol 53,000
Open Interest (OI) 45,000
Change in OI 4,750
Bid Price 14.50
Offer Price 24.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4000.00
9.00 -0.90 -9.09% 3625.65
Previous Close 9.90
Open 8.20
High 12.15
Low 8.20
Vol 74,750
Open Interest (OI) 1,07,250
Change in OI 2,250
Bid Price 8.70
Offer Price 9.95
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4200.00
4.00 -0.90 -18.37% 3630.65
Previous Close 4.90
Open 4.00
High 4.00
Low 4.00
Vol 1,000
Open Interest (OI) 19,750
Change in OI 750
Bid Price 3.50
Offer Price 4.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3650.00
95.35 -25.40 -21.04% 3539.30
Previous Close 120.75
Open 120.75
High 120.75
Low 77.95
Vol 16,750
Open Interest (OI) 7,500
Change in OI 0
Bid Price 68.05
Offer Price 96.65
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4300.00
2.35 -0.65 -21.67% 3632.30
Previous Close 3.00
Open 1.25
High 2.35
Low 1.25
Vol 1,000
Open Interest (OI) 8,250
Change in OI -1,500
Bid Price 1.75
Offer Price 2.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4100.00
5.05 -1.55 -23.48% 3629.60
Previous Close 6.60
Open 5.00
High 8.85
Low 5.00
Vol 2,500
Open Interest (OI) 30,500
Change in OI 250
Bid Price 5.50
Offer Price 8.80
Bid Quantity 750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3600.00
73.00 -22.70 -23.72% 3561.65
Previous Close 95.70
Open 95.70
High 101.45
Low 56.75
Vol 75,000
Open Interest (OI) 38,500
Change in OI 3,000
Bid Price 59.50
Offer Price 79.95
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE4050.00
385.00 -121.00 -23.91% 3249.65
Previous Close 506.00
Open 385.00
High 385.00
Low 385.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 370.00
Offer Price 508.25
Bid Quantity 1,500
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3550.00
51.80 -22.05 -29.86% 3582.85
Previous Close 73.85
Open 74.00
High 78.10
Low 41.75
Vol 41,000
Open Interest (OI) 13,250
Change in OI -1,250
Bid Price 49.55
Offer Price 52.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE3950.00
11.60 -5.20 -30.95% 3623.05
Previous Close 16.80
Open 11.70
High 11.70
Low 11.60
Vol 3,250
Open Interest (OI) 5,750
Change in OI -1,250
Bid Price 7.75
Offer Price 20.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3500.00
37.95 -17.40 -31.44% 3596.70
Previous Close 55.35
Open 80.00
High 80.00
Low 29.40
Vol 1,22,750
Open Interest (OI) 52,250
Change in OI -7,000
Bid Price 36.25
Offer Price 38.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3700.00
114.50 -52.95 -31.62% 3520.15
Previous Close 167.45
Open 155.20
High 155.20
Low 103.40
Vol 7,250
Open Interest (OI) 13,500
Change in OI -4,250
Bid Price 112.80
Offer Price 132.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3350.00
14.00 -7.00 -33.33% 3620.65
Previous Close 21.00
Open 21.00
High 21.00
Low 12.35
Vol 16,250
Open Interest (OI) 9,000
Change in OI 5,500
Bid Price 12.30
Offer Price 15.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3400.00
19.45 -10.40 -34.84% 3615.20
Previous Close 29.85
Open 32.00
High 40.60
Low 14.90
Vol 58,250
Open Interest (OI) 49,500
Change in OI 6,500
Bid Price 14.90
Offer Price 24.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
CE4500.00
1.55 -0.85 -35.42% 3633.10
Previous Close 2.40
Open 3.45
High 3.45
Low 1.50
Vol 4,250
Open Interest (OI) 23,750
Change in OI -750
Bid Price 1.55
Offer Price 2.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3300.00
10.00 -5.55 -35.69% 3624.65
Previous Close 15.55
Open 17.00
High 17.00
Low 7.30
Vol 11,250
Open Interest (OI) 27,250
Change in OI 9,000
Bid Price 7.05
Offer Price 16.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3450.00
26.95 -16.95 -38.61% 3607.70
Previous Close 43.90
Open 44.00
High 44.00
Low 20.55
Vol 29,250
Open Interest (OI) 12,250
Change in OI 250
Bid Price 22.00
Offer Price 28.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3200.00
5.30 -3.50 -39.77% 3629.35
Previous Close 8.80
Open 10.10
High 10.75
Low 4.50
Vol 44,250
Open Interest (OI) 28,000
Change in OI 6,250
Bid Price 5.30
Offer Price 7.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-04-2021
OPTSTK
PE3000.00
2.15 -3.50 -61.95% 3632.50
Previous Close 5.65
Open 3.75
High 4.50
Low 2.10
Vol 3,000
Open Interest (OI) 14,000
Change in OI 1,500
Bid Price 1.50
Offer Price 4.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
CE3800.00
99.90 14.90 17.53% 3534.75
Previous Close 85.00
Open 99.90
High 99.90
Low 99.90
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 25.00
Offer Price 150.00
Bid Quantity 250
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% 3568.65
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 0.15
Offer Price 76.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
PE3000.00
15.05 0.00 0.00% 3619.60
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 0.30
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
CE3650.00
120.00 0.00 0.00% 3514.65
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 0.00
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
PE3300.00
55.00 0.00 0.00% 3579.65
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 0.00
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
CE4000.00
39.75 -9.25 -18.88% 3594.90
Previous Close 49.00
Open 50.00
High 50.00
Low 39.75
Vol 500
Open Interest (OI) 1,000
Change in OI 750
Bid Price 10.00
Offer Price 69.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
27-05-2021
OPTSTK
PE3500.00
80.00 -20.00 -20.00% 3554.65
Previous Close 100.00
Open 80.00
High 80.00
Low 80.00
Vol 250
Open Interest (OI) 3,250
Change in OI -250
Bid Price 80.00
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
CE3700.00
136.05 -324.50 -70.46% 3498.60
Previous Close 460.55
Open 105.00
High 136.05
Low 105.00
Vol 1,500
Open Interest (OI) 250
Change in OI 0
Bid Price 0.00
Offer Price 150.00
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