- You are here:
- Home
- Markets
- Market Dashboard
- Bajaj Auto Ltd.
- F&O
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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
|
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.