Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2630.80
Change Change %
-66.10 -2.45%

Updated:18 Jul, 2019, 15:59 PM IST

BSE
2628.00
Change Change %
-68.45 -2.54%

Updated:18 Jul, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 2500.00
4.25 0.25 6.25% 2626.55
Previous Close 4.00
Open 2.20
High 4.25
Low 2.10
Vol 7,500
Open Interest (OI) 16,000
Change in OI 1,500
Bid Price 1.65
Offer Price 4.65
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
CE 2850.00
2.90 0.05 1.75% 2627.90
Previous Close 2.85
Open 3.60
High 3.60
Low 1.80
Vol 45,250
Open Interest (OI) 34,750
Change in OI -2,500
Bid Price 2.70
Offer Price 2.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 2600.00
18.65 0.15 0.81% 2612.15
Previous Close 18.50
Open 9.90
High 20.10
Low 7.25
Vol 1,53,250
Open Interest (OI) 41,750
Change in OI -8,000
Bid Price 18.70
Offer Price 20.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
CE 3100.00
0.80 0.00 0.00% 2630.00
Previous Close 0.80
Open 0.90
High 0.90
Low 0.80
Vol 1,000
Open Interest (OI) 14,500
Change in OI 0
Bid Price 0.80
Offer Price 1.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 3100.00
350.00 0.00 0.00% 2280.80
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 448.80
Offer Price 470.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
CE 3200.00
2.35 0.00 0.00% 2628.45
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 0.15
Offer Price 0.65
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 3200.00
352.00 0.00 0.00% 2278.80
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 544.90
Offer Price 570.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 2750.00
117.00 0.00 0.00% 2513.80
Previous Close 117.00
Open 78.00
High 117.00
Low 72.15
Vol 7,500
Open Interest (OI) 11,750
Change in OI -3,500
Bid Price 106.65
Offer Price 120.85
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
CE 3000.00
1.15 0.00 0.00% 2629.65
Previous Close 1.15
Open 1.00
High 1.80
Low 0.75
Vol 7,000
Open Interest (OI) 46,250
Change in OI -3,250
Bid Price 0.80
Offer Price 1.15
Bid Quantity 1,000
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 3000.00
269.00 0.00 0.00% 2361.80
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 346.95
Offer Price 369.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 2850.00
155.00 0.00 0.00% 2475.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 205.95
Offer Price 217.65
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 3300.00
436.00 0.00 0.00% 2194.80
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 648.40
Offer Price 668.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 2900.00
190.00 0.00 0.00% 2440.80
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 251.65
Offer Price 267.75
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 2950.00
131.35 0.00 0.00% 2499.45
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 296.65
Offer Price 321.35
Bid Quantity 4,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
CE 3050.00
0.55 0.00 0.00% 2630.25
Previous Close 0.55
Open 0.20
High 0.55
Low 0.20
Vol 750
Open Interest (OI) 5,250
Change in OI 0
Bid Price 0.55
Offer Price 0.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 3600.00
682.00 0.00 0.00% 1948.80
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 947.80
Offer Price 968.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
CE 2700.00
14.00 0.00 0.00% 2616.80
Previous Close 14.00
Open 32.00
High 34.00
Low 12.40
Vol 1,35,500
Open Interest (OI) 55,000
Change in OI 30,500
Bid Price 12.60
Offer Price 14.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 2700.00
72.65 0.00 0.00% 2558.15
Previous Close 72.65
Open 41.00
High 76.55
Low 35.90
Vol 69,500
Open Interest (OI) 26,250
Change in OI -9,250
Bid Price 69.20
Offer Price 83.95
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
CE 2100.00
590.00 0.00 0.00% 2040.80
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 527.35
Offer Price 547.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 2450.00
3.00 0.00 0.00% 2627.80
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 1.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 2800.00
161.00 -2.35 -1.44% 2469.80
Previous Close 163.35
Open 125.60
High 166.90
Low 113.00
Vol 5,000
Open Interest (OI) 27,000
Change in OI -1,250
Bid Price 157.35
Offer Price 171.75
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 2650.00
38.90 -0.65 -1.64% 2591.90
Previous Close 39.55
Open 25.35
High 42.30
Low 16.45
Vol 1,11,500
Open Interest (OI) 24,250
Change in OI -6,000
Bid Price 36.40
Offer Price 43.40
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
PE 2550.00
8.15 -0.25 -2.98% 2622.65
Previous Close 8.40
Open 4.95
High 9.15
Low 4.85
Vol 13,000
Open Interest (OI) 14,500
Change in OI 750
Bid Price 3.50
Offer Price 8.95
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
CE 2950.00
1.20 -0.05 -4.00% 2629.60
Previous Close 1.25
Open 0.90
High 1.50
Low 0.90
Vol 8,750
Open Interest (OI) 31,250
Change in OI -2,000
Bid Price 0.90
Offer Price 1.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
CE 2650.00
28.75 -1.20 -4.01% 2602.05
Previous Close 29.95
Open 52.00
High 62.50
Low 26.50
Vol 30,000
Open Interest (OI) 13,000
Change in OI 9,750
Bid Price 26.50
Offer Price 30.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
CE 2750.00
6.65 -0.50 -6.99% 2624.15
Previous Close 7.15
Open 18.85
High 18.85
Low 6.20
Vol 1,96,500
Open Interest (OI) 90,750
Change in OI 35,750
Bid Price 6.65
Offer Price 7.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
CE 2800.00
3.55 -0.30 -7.79% 2627.25
Previous Close 3.85
Open 8.15
High 8.15
Low 3.25
Vol 95,250
Open Interest (OI) 94,750
Change in OI -1,250
Bid Price 3.70
Offer Price 4.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-07-2019
OPTSTK
CE 2900.00
2.00 -0.30 -13.04% 2628.80
Previous Close 2.30
Open 2.50
High 2.50
Low 1.70
Vol 26,500
Open Interest (OI) 95,250
Change in OI -2,750
Bid Price 1.75
Offer Price 2.20
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
PE 3100.00
385.00 0.00 0.00% 2245.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 441.90
Offer Price 465.40
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
PE 2650.00
72.30 0.00 0.00% 2558.50
Previous Close 72.30
Open 72.30
High 72.30
Low 72.30
Vol 250
Open Interest (OI) 2,000
Change in OI 250
Bid Price 88.85
Offer Price 97.05
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
PE 2600.00
70.25 0.00 0.00% 2560.55
Previous Close 70.25
Open 55.80
High 70.25
Low 55.00
Vol 2,500
Open Interest (OI) 2,750
Change in OI 2,500
Bid Price 70.25
Offer Price 73.90
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
CE 2800.00
42.00 0.00 0.00% 2588.80
Previous Close 42.00
Open 53.75
High 56.00
Low 42.00
Vol 3,750
Open Interest (OI) 15,500
Change in OI 1,000
Bid Price 35.10
Offer Price 42.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
PE 2550.00
49.35 0.00 0.00% 2581.45
Previous Close 49.35
Open 49.50
High 49.50
Low 49.35
Vol 500
Open Interest (OI) 500
Change in OI 250
Bid Price 49.30
Offer Price 54.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
CE 2750.00
60.00 0.00 0.00% 2570.80
Previous Close 60.00
Open 74.00
High 74.00
Low 60.00
Vol 2,000
Open Interest (OI) 2,250
Change in OI 1,750
Bid Price 50.40
Offer Price 55.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
PE 2750.00
129.00 0.00 0.00% 2501.80
Previous Close 129.00
Open 129.00
High 129.00
Low 129.00
Vol 250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 145.60
Offer Price 155.25
Bid Quantity 3,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
CE 3000.00
25.95 0.00 0.00% 2604.85
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 5.00
Offer Price 17.90
Bid Quantity 2,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
CE 2900.00
20.85 0.00 0.00% 2609.95
Previous Close 20.85
Open 25.00
High 27.30
Low 20.85
Vol 1,000
Open Interest (OI) 5,750
Change in OI 0
Bid Price 18.00
Offer Price 24.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
CE 2950.00
20.00 0.00 0.00% 2610.80
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 250
Open Interest (OI) 2,250
Change in OI -250
Bid Price 8.95
Offer Price 14.95
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
CE 2700.00
71.45 0.00 0.00% 2559.35
Previous Close 71.45
Open 85.00
High 85.00
Low 71.45
Vol 1,500
Open Interest (OI) 8,250
Change in OI 750
Bid Price 64.25
Offer Price 77.05
Bid Quantity 3,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
PE 2700.00
122.00 0.00 0.00% 2508.80
Previous Close 122.00
Open 101.25
High 122.00
Low 100.95
Vol 1,250
Open Interest (OI) 21,250
Change in OI 1,250
Bid Price 115.05
Offer Price 132.25
Bid Quantity 750
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
PE 2500.00
32.00 0.00 0.00% 2598.80
Previous Close 32.00
Open 21.60
High 32.00
Low 21.60
Vol 750
Open Interest (OI) 1,000
Change in OI 500
Bid Price 35.10
Offer Price 44.20
Bid Quantity 1,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
PE 2450.00
12.00 0.00 0.00% 2618.80
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 20.25
Offer Price 33.15
Bid Quantity 4,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-08-2019
OPTSTK
CE 2850.00
29.00 -0.50 -1.69% 2601.80
Previous Close 29.50
Open 38.95
High 38.95
Low 29.00
Vol 2,000
Open Interest (OI) 3,750
Change in OI 0
Bid Price 23.15
Offer Price 29.05
Bid Quantity 750
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