Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2957.40
Change Change %
25.55 0.87%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
2960.35
Change Change %
29.95 1.02%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2800.00
238.00 18.00 8.18% 2719.40
Previous Close 220.00
Open 230.00
High 238.00
Low 230.00
Vol 500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 138.15
Offer Price 248.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3050.00
76.00 4.45 6.22% 2881.40
Previous Close 71.55
Open 79.25
High 97.00
Low 70.00
Vol 11,750
Open Interest (OI) 8,000
Change in OI -250
Bid Price 75.10
Offer Price 87.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2900.00
144.70 8.45 6.20% 2812.70
Previous Close 136.25
Open 148.40
High 153.30
Low 144.70
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 140.80
Offer Price 159.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2950.00
124.35 6.75 5.74% 2833.05
Previous Close 117.60
Open 145.15
High 145.15
Low 113.60
Vol 5,250
Open Interest (OI) 4,500
Change in OI 250
Bid Price 120.05
Offer Price 124.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3000.00
96.50 3.95 4.27% 2860.90
Previous Close 92.55
Open 92.55
High 122.75
Low 89.60
Vol 1,42,000
Open Interest (OI) 34,750
Change in OI 0
Bid Price 96.45
Offer Price 99.55
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3100.00
59.50 1.05 1.80% 2897.90
Previous Close 58.45
Open 61.05
High 81.00
Low 53.50
Vol 1,31,000
Open Interest (OI) 31,250
Change in OI 250
Bid Price 59.00
Offer Price 62.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2600.00
18.00 0.00 0.00% 2939.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 10.10
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
PE3200.00
240.00 0.00 0.00% 2717.40
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 201.05
Offer Price 272.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3550.00
10.00 0.00 0.00% 2947.40
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 1.50
Offer Price 13.25
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3300.00
370.00 0.00 0.00% 2587.40
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 293.75
Offer Price 416.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2700.00
285.00 0.00 0.00% 2672.40
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 261.25
Offer Price 308.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3050.00
172.05 0.00 0.00% 2785.35
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 84.70
Offer Price 200.60
Bid Quantity 750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3600.00
11.00 0.00 0.00% 2946.40
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 1.50
Offer Price 6.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2500.00
480.00 0.00 0.00% 2477.40
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 445.60
Offer Price 534.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3150.00
46.55 0.00 0.00% 2910.85
Previous Close 46.55
Open 51.90
High 62.40
Low 41.20
Vol 10,000
Open Interest (OI) 6,750
Change in OI -1,000
Bid Price 43.80
Offer Price 46.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3200.00
34.20 -0.70 -2.01% 2923.20
Previous Close 34.90
Open 38.00
High 50.00
Low 31.15
Vol 62,500
Open Interest (OI) 32,250
Change in OI 0
Bid Price 34.05
Offer Price 35.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3300.00
20.60 -0.95 -4.41% 2936.80
Previous Close 21.55
Open 21.55
High 29.80
Low 17.50
Vol 18,250
Open Interest (OI) 12,000
Change in OI 1,500
Bid Price 20.05
Offer Price 21.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3400.00
10.50 -0.50 -4.55% 2946.90
Previous Close 11.00
Open 16.00
High 16.25
Low 9.95
Vol 10,250
Open Interest (OI) 11,500
Change in OI 500
Bid Price 10.50
Offer Price 14.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2900.00
79.95 -16.95 -17.49% 2877.45
Previous Close 96.90
Open 100.00
High 105.00
Low 74.80
Vol 82,750
Open Interest (OI) 22,000
Change in OI 0
Bid Price 74.00
Offer Price 83.55
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3000.00
122.00 -29.10 -19.26% 2835.40
Previous Close 151.10
Open 148.85
High 152.55
Low 122.00
Vol 4,500
Open Interest (OI) 3,750
Change in OI -250
Bid Price 117.90
Offer Price 126.45
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2950.00
99.15 -25.40 -20.39% 2858.25
Previous Close 124.55
Open 124.55
High 124.75
Low 96.65
Vol 12,000
Open Interest (OI) 4,500
Change in OI 250
Bid Price 56.10
Offer Price 100.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3250.00
27.35 -7.65 -21.86% 2930.05
Previous Close 35.00
Open 35.00
High 35.00
Low 27.35
Vol 750
Open Interest (OI) 500
Change in OI 0
Bid Price 23.00
Offer Price 43.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2850.00
61.00 -19.00 -23.75% 2896.40
Previous Close 80.00
Open 69.85
High 77.95
Low 58.50
Vol 8,000
Open Interest (OI) 3,500
Change in OI -250
Bid Price 53.60
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2800.00
46.95 -16.75 -26.30% 2910.45
Previous Close 63.70
Open 59.15
High 61.05
Low 43.55
Vol 47,500
Open Interest (OI) 32,250
Change in OI -250
Bid Price 44.05
Offer Price 66.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2750.00
33.00 -18.00 -35.29% 2924.40
Previous Close 51.00
Open 35.15
High 45.05
Low 33.00
Vol 6,750
Open Interest (OI) 4,500
Change in OI 0
Bid Price 10.10
Offer Price 40.00
Bid Quantity 5,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2700.00
24.30 -14.70 -37.69% 2933.10
Previous Close 39.00
Open 39.00
High 39.00
Low 24.30
Vol 2,250
Open Interest (OI) 3,750
Change in OI 250
Bid Price 18.25
Offer Price 29.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2500.00
5.60 -6.40 -53.33% 2951.80
Previous Close 12.00
Open 10.00
High 11.50
Low 5.60
Vol 1,500
Open Interest (OI) 2,250
Change in OI 0
Bid Price 5.35
Offer Price 12.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2650.00
22.95 -76.40 -76.90% 2934.45
Previous Close 99.35
Open 17.00
High 22.95
Low 17.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 7.00
Offer Price 37.40
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3500.00
6.50 -129.90 -95.23% 2950.90
Previous Close 136.40
Open 7.30
High 7.30
Low 5.00
Vol 2,000
Open Interest (OI) 1,250
Change in OI -250
Bid Price 5.50
Offer Price 7.00
Bid Quantity 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