Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3082.25
Change Change %
76.05 2.53%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
3083.40
Change Change %
74.15 2.46%

Updated:23 Oct, 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
CE3000.00
107.40 48.95 83.75% 2974.85
Previous Close 58.45
Open 61.95
High 117.90
Low 49.95
Vol 2,46,250
Open Interest (OI) 53,250
Change in OI -41,500
Bid Price 108.00
Offer Price 111.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3100.00
41.80 18.85 82.14% 3040.45
Previous Close 22.95
Open 23.20
High 55.00
Low 15.85
Vol 11,82,750
Open Interest (OI) 1,69,000
Change in OI -38,000
Bid Price 41.80
Offer Price 42.35
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3050.00
63.50 26.00 69.33% 3018.75
Previous Close 37.50
Open 39.75
High 80.00
Low 28.00
Vol 9,15,250
Open Interest (OI) 49,750
Change in OI -38,250
Bid Price 63.50
Offer Price 71.00
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3150.00
23.25 9.00 63.16% 3059.00
Previous Close 14.25
Open 14.00
High 30.90
Low 9.00
Vol 4,46,750
Open Interest (OI) 75,000
Change in OI 1,000
Bid Price 20.05
Offer Price 22.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2950.00
150.00 43.30 40.58% 2932.25
Previous Close 106.70
Open 95.45
High 150.00
Low 95.40
Vol 5,250
Open Interest (OI) 2,750
Change in OI -1,000
Bid Price 151.20
Offer Price 159.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2900.00
190.00 53.15 38.84% 2892.25
Previous Close 136.85
Open 130.00
High 196.00
Low 130.00
Vol 5,500
Open Interest (OI) 2,750
Change in OI -2,500
Bid Price 147.20
Offer Price 203.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3200.00
11.00 1.25 12.82% 3071.25
Previous Close 9.75
Open 9.75
High 18.50
Low 5.75
Vol 5,83,750
Open Interest (OI) 1,42,000
Change in OI -16,000
Bid Price 10.10
Offer Price 11.00
Bid Quantity 250
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2800.00
263.00 28.00 11.91% 2819.25
Previous Close 235.00
Open 237.00
High 263.00
Low 237.00
Vol 500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 285.70
Offer Price 326.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2650.00
10.00 0.00 0.00% 3072.25
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 0.55
Offer Price 4.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3650.00
6.00 0.00 0.00% 3076.25
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 0.50
Offer Price 2.90
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2850.00
177.95 0.00 0.00% 2904.30
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 233.95
Offer Price 256.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3400.00
445.00 0.00 0.00% 2637.25
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 278.35
Offer Price 353.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2700.00
357.00 0.00 0.00% 2725.25
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 372.35
Offer Price 410.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2500.00
480.00 0.00 0.00% 2602.25
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 520.40
Offer Price 658.05
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3250.00
7.20 -0.15 -2.04% 3075.05
Previous Close 7.35
Open 6.65
High 11.00
Low 3.50
Vol 1,39,000
Open Interest (OI) 32,750
Change in OI -5,000
Bid Price 6.90
Offer Price 7.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3300.00
210.00 -55.55 -20.92% 2872.25
Previous Close 265.55
Open 210.00
High 210.00
Low 210.00
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 168.40
Offer Price 216.60
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3350.00
3.50 -1.05 -23.08% 3078.75
Previous Close 4.55
Open 4.65
High 4.65
Low 1.00
Vol 23,750
Open Interest (OI) 18,000
Change in OI -2,750
Bid Price 1.50
Offer Price 3.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3300.00
3.90 -2.25 -36.59% 3078.35
Previous Close 6.15
Open 6.00
High 6.05
Low 1.80
Vol 4,31,500
Open Interest (OI) 1,57,000
Change in OI -1,66,250
Bid Price 3.05
Offer Price 4.35
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3400.00
1.95 -1.15 -37.10% 3080.30
Previous Close 3.10
Open 3.00
High 3.00
Low 1.10
Vol 48,750
Open Interest (OI) 30,750
Change in OI -10,000
Bid Price 1.45
Offer Price 2.00
Bid Quantity 250
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3500.00
1.00 -0.70 -41.18% 3081.25
Previous Close 1.70
Open 1.20
High 1.65
Low 1.00
Vol 20,750
Open Interest (OI) 27,250
Change in OI -14,500
Bid Price 1.00
Offer Price 1.05
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3200.00
121.80 -96.20 -44.13% 2960.45
Previous Close 218.00
Open 143.80
High 143.80
Low 121.80
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 100.95
Offer Price 119.70
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3600.00
1.15 -1.35 -54.00% 3081.10
Previous Close 2.50
Open 2.50
High 2.50
Low 1.15
Vol 2,000
Open Interest (OI) 17,250
Change in OI -250
Bid Price 1.15
Offer Price 1.30
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3550.00
1.20 -1.50 -55.56% 3081.05
Previous Close 2.70
Open 1.25
High 1.25
Low 1.20
Vol 500
Open Interest (OI) 10,000
Change in OI -500
Bid Price 1.15
Offer Price 2.50
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3100.00
45.00 -67.00 -59.82% 3037.25
Previous Close 112.00
Open 104.00
High 104.00
Low 44.05
Vol 43,000
Open Interest (OI) 27,000
Change in OI 18,000
Bid Price 44.00
Offer Price 45.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2600.00
1.00 -1.50 -60.00% 3081.25
Previous Close 2.50
Open 3.00
High 3.00
Low 1.00
Vol 4,750
Open Interest (OI) 19,750
Change in OI -750
Bid Price 1.00
Offer Price 2.75
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2500.00
1.00 -1.50 -60.00% 3081.25
Previous Close 2.50
Open 1.00
High 1.00
Low 1.00
Vol 1,500
Open Interest (OI) 21,750
Change in OI 0
Bid Price 0.80
Offer Price 1.45
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3450.00
1.10 -1.75 -61.40% 3081.15
Previous Close 2.85
Open 1.50
High 1.50
Low 1.00
Vol 3,750
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.90
Offer Price 1.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2800.00
3.10 -4.95 -61.49% 3079.15
Previous Close 8.05
Open 8.10
High 8.10
Low 1.80
Vol 99,000
Open Interest (OI) 44,500
Change in OI -5,250
Bid Price 1.50
Offer Price 3.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2850.00
4.15 -8.20 -66.40% 3078.10
Previous Close 12.35
Open 9.10
High 10.75
Low 2.90
Vol 1,07,000
Open Interest (OI) 36,250
Change in OI 2,250
Bid Price 3.75
Offer Price 4.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2700.00
1.35 -2.85 -67.86% 3080.90
Previous Close 4.20
Open 4.15
High 4.15
Low 1.15
Vol 25,750
Open Interest (OI) 28,000
Change in OI -7,000
Bid Price 1.00
Offer Price 1.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3050.00
25.00 -55.35 -68.89% 3057.25
Previous Close 80.35
Open 63.00
High 75.60
Low 25.00
Vol 1,51,000
Open Interest (OI) 23,500
Change in OI 6,250
Bid Price 22.05
Offer Price 25.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2900.00
5.50 -14.00 -71.79% 3076.75
Previous Close 19.50
Open 20.10
High 20.15
Low 4.50
Vol 4,72,500
Open Interest (OI) 69,500
Change in OI -6,750
Bid Price 3.65
Offer Price 5.65
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3000.00
14.95 -38.15 -71.85% 3067.30
Previous Close 53.10
Open 57.00
High 57.00
Low 13.80
Vol 6,55,250
Open Interest (OI) 96,250
Change in OI 18,250
Bid Price 13.00
Offer Price 15.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2950.00
8.20 -24.35 -74.81% 3074.05
Previous Close 32.55
Open 22.60
High 29.90
Low 7.75
Vol 3,68,000
Open Interest (OI) 47,250
Change in OI -7,250
Bid Price 8.00
Offer Price 9.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2750.00
1.50 -4.50 -75.00% 3080.75
Previous Close 6.00
Open 3.00
High 3.10
Low 1.50
Vol 6,750
Open Interest (OI) 12,750
Change in OI -250
Bid Price 1.15
Offer Price 1.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3200.00
78.00 21.40 37.81% 3004.25
Previous Close 56.60
Open 54.00
High 80.05
Low 51.30
Vol 21,500
Open Interest (OI) 17,000
Change in OI -750
Bid Price 70.00
Offer Price 77.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3150.00
100.00 25.10 33.51% 2982.25
Previous Close 74.90
Open 83.65
High 100.00
Low 83.00
Vol 2,000
Open Interest (OI) 2,500
Change in OI 1,500
Bid Price 40.55
Offer Price 138.75
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3100.00
120.00 29.95 33.26% 2962.25
Previous Close 90.05
Open 90.00
High 122.00
Low 90.00
Vol 17,500
Open Interest (OI) 10,000
Change in OI 4,000
Bid Price 115.00
Offer Price 121.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3300.00
42.85 7.85 22.43% 3039.40
Previous Close 35.00
Open 40.00
High 48.25
Low 33.00
Vol 6,000
Open Interest (OI) 7,750
Change in OI 1,500
Bid Price 41.00
Offer Price 54.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3050.00
128.00 20.60 19.18% 2954.25
Previous Close 107.40
Open 129.85
High 129.85
Low 128.00
Vol 500
Open Interest (OI) 750
Change in OI 250
Bid Price 128.00
Offer Price 151.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3250.00
63.00 10.00 18.87% 3019.25
Previous Close 53.00
Open 48.00
High 63.20
Low 41.95
Vol 9,000
Open Interest (OI) 7,250
Change in OI 250
Bid Price 46.45
Offer Price 71.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3000.00
160.00 22.95 16.75% 2922.25
Previous Close 137.05
Open 160.60
High 160.60
Low 159.95
Vol 1,000
Open Interest (OI) 1,000
Change in OI 500
Bid Price 65.10
Offer Price 215.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2600.00
14.00 0.00 0.00% 3068.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 4.00
Offer Price 11.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2950.00
88.40 0.00 0.00% 2993.85
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 60.25
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3500.00
15.00 -5.00 -25.00% 3067.25
Previous Close 20.00
Open 15.00
High 15.00
Low 15.00
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 10.00
Offer Price 20.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2850.00
41.00 -14.30 -25.86% 3041.25
Previous Close 55.30
Open 40.50
High 41.00
Low 40.50
Vol 1,250
Open Interest (OI) 1,250
Change in OI -500
Bid Price 22.60
Offer Price 36.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3400.00
21.05 -10.95 -34.22% 3061.20
Previous Close 32.00
Open 27.00
High 29.00
Low 21.05
Vol 2,250
Open Interest (OI) 4,000
Change in OI 0
Bid Price 18.00
Offer Price 30.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2800.00
28.00 -15.25 -35.26% 3054.25
Previous Close 43.25
Open 38.35
High 38.35
Low 26.00
Vol 16,000
Open Interest (OI) 16,250
Change in OI 2,750
Bid Price 24.50
Offer Price 27.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2700.00
15.00 -10.00 -40.00% 3067.25
Previous Close 25.00
Open 24.00
High 24.00
Low 11.00
Vol 2,750
Open Interest (OI) 4,250
Change in OI 1,500
Bid Price 10.50
Offer Price 15.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE3000.00
74.00 -50.95 -40.78% 3008.25
Previous Close 124.95
Open 98.00
High 98.00
Low 70.00
Vol 3,000
Open Interest (OI) 1,750
Change in OI 1,500
Bid Price 59.05
Offer Price 76.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2900.00
43.50 -32.25 -42.57% 3038.75
Previous Close 75.75
Open 62.00
High 63.95
Low 43.50
Vol 10,250
Open Interest (OI) 11,750
Change in OI -5,500
Bid Price 40.00
Offer Price 47.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE3150.00
145.00 -167.45 -53.59% 2937.25
Previous Close 312.45
Open 145.00
High 145.00
Low 145.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 0.00
Offer Price 231.30
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