Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3004.20
Change Change %
24.20 0.81%

Updated:20 Oct, 2020, 15:55 PM IST

BSE
3002.65
Change Change %
22.45 0.75%

Updated:20 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
CE2900.00
150.00 15.00 11.11% 2854.20
Previous Close 135.00
Open 132.90
High 150.00
Low 132.90
Vol 2,250
Open Interest (OI) 7,500
Change in OI -250
Bid Price 142.10
Offer Price 152.60
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3050.00
62.00 2.90 4.91% 2942.20
Previous Close 59.10
Open 52.00
High 67.95
Low 51.10
Vol 2,20,000
Open Interest (OI) 49,500
Change in OI 8,250
Bid Price 60.05
Offer Price 62.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3000.00
83.10 3.45 4.33% 2921.10
Previous Close 79.65
Open 70.55
High 91.05
Low 68.65
Vol 2,46,500
Open Interest (OI) 56,250
Change in OI -2,500
Bid Price 82.05
Offer Price 85.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3100.00
44.00 0.95 2.21% 2960.20
Previous Close 43.05
Open 37.55
High 49.35
Low 36.55
Vol 2,27,500
Open Interest (OI) 1,52,000
Change in OI -5,000
Bid Price 43.05
Offer Price 45.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3150.00
31.40 0.25 0.80% 2972.80
Previous Close 31.15
Open 25.60
High 34.75
Low 25.60
Vol 77,000
Open Interest (OI) 34,500
Change in OI -1,250
Bid Price 30.00
Offer Price 34.00
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2650.00
10.00 0.00 0.00% 2994.20
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 2.50
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
CE2800.00
220.00 0.00 0.00% 2784.20
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 219.70
Offer Price 229.05
Bid Quantity 2,500
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% 2998.20
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 1.30
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3550.00
4.20 0.00 0.00% 3000.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.30
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
PE3300.00
265.55 0.00 0.00% 2738.65
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 249.50
Offer Price 313.60
Bid Quantity 1,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2950.00
105.50 0.00 0.00% 2898.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 106.65
Offer Price 128.40
Bid Quantity 500
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% 2559.20
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 349.30
Offer Price 438.00
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% 2647.20
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 308.90
Offer Price 322.10
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2500.00
480.00 0.00 0.00% 2524.20
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 441.25
Offer Price 576.80
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3200.00
22.00 -0.05 -0.23% 2982.20
Previous Close 22.05
Open 22.25
High 25.00
Low 18.50
Vol 1,78,000
Open Interest (OI) 1,62,500
Change in OI -20,250
Bid Price 21.45
Offer Price 22.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3300.00
13.65 -0.20 -1.44% 2990.55
Previous Close 13.85
Open 16.85
High 16.85
Low 6.15
Vol 39,000
Open Interest (OI) 3,00,000
Change in OI -2,500
Bid Price 13.00
Offer Price 14.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3600.00
2.50 -0.05 -1.96% 3001.70
Previous Close 2.55
Open 2.15
High 2.80
Low 2.10
Vol 2,750
Open Interest (OI) 18,000
Change in OI -1,000
Bid Price 2.30
Offer Price 3.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3350.00
10.00 -0.25 -2.44% 2994.20
Previous Close 10.25
Open 10.25
High 10.25
Low 9.00
Vol 2,250
Open Interest (OI) 20,750
Change in OI 500
Bid Price 8.20
Offer Price 11.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3250.00
16.70 -0.50 -2.91% 2987.50
Previous Close 17.20
Open 14.15
High 18.20
Low 14.15
Vol 53,000
Open Interest (OI) 30,750
Change in OI -1,000
Bid Price 6.15
Offer Price 24.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3200.00
218.00 -9.40 -4.13% 2786.20
Previous Close 227.40
Open 218.00
High 218.00
Low 218.00
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 157.15
Offer Price 216.90
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3400.00
7.25 -0.40 -5.23% 2996.95
Previous Close 7.65
Open 7.00
High 8.55
Low 6.00
Vol 25,250
Open Interest (OI) 39,000
Change in OI -1,250
Bid Price 6.35
Offer Price 7.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3050.00
102.55 -14.75 -12.57% 2901.65
Previous Close 117.30
Open 108.35
High 112.25
Low 95.00
Vol 12,750
Open Interest (OI) 17,000
Change in OI -2,000
Bid Price 90.25
Offer Price 106.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2900.00
37.95 -5.60 -12.86% 2966.25
Previous Close 43.55
Open 48.85
High 48.85
Low 32.45
Vol 1,79,000
Open Interest (OI) 66,250
Change in OI 1,000
Bid Price 35.50
Offer Price 37.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3000.00
76.40 -11.90 -13.48% 2927.80
Previous Close 88.30
Open 95.05
High 96.20
Low 68.00
Vol 1,21,500
Open Interest (OI) 49,000
Change in OI -2,250
Bid Price 71.00
Offer Price 75.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2950.00
53.90 -8.55 -13.69% 2950.30
Previous Close 62.45
Open 67.95
High 69.00
Low 46.70
Vol 81,000
Open Interest (OI) 36,000
Change in OI 5,250
Bid Price 51.55
Offer Price 54.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2800.00
16.95 -2.85 -14.39% 2987.25
Previous Close 19.80
Open 20.05
High 20.05
Low 14.25
Vol 92,000
Open Interest (OI) 51,250
Change in OI -750
Bid Price 16.00
Offer Price 16.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3100.00
132.00 -22.20 -14.40% 2872.20
Previous Close 154.20
Open 150.00
High 150.00
Low 128.55
Vol 3,750
Open Interest (OI) 11,500
Change in OI -1,250
Bid Price 123.55
Offer Price 136.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2850.00
25.65 -5.35 -17.26% 2978.55
Previous Close 31.00
Open 26.35
High 29.65
Low 22.35
Vol 39,250
Open Interest (OI) 28,250
Change in OI 7,750
Bid Price 25.00
Offer Price 26.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2750.00
10.25 -2.15 -17.34% 2993.95
Previous Close 12.40
Open 12.50
High 12.55
Low 9.65
Vol 9,500
Open Interest (OI) 16,250
Change in OI 4,500
Bid Price 6.00
Offer Price 11.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2850.00
177.95 -55.80 -23.87% 2826.25
Previous Close 233.75
Open 177.95
High 177.95
Low 177.95
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 179.50
Offer Price 227.65
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2600.00
3.05 -1.25 -29.07% 3001.15
Previous Close 4.30
Open 2.60
High 5.05
Low 2.60
Vol 1,500
Open Interest (OI) 21,000
Change in OI -250
Bid Price 3.20
Offer Price 8.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3500.00
3.15 -1.35 -30.00% 3001.05
Previous Close 4.50
Open 4.00
High 4.10
Low 2.50
Vol 22,750
Open Interest (OI) 51,000
Change in OI -6,750
Bid Price 3.20
Offer Price 4.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2700.00
5.15 -3.65 -41.48% 2999.05
Previous Close 8.80
Open 7.00
High 8.50
Low 5.15
Vol 14,000
Open Interest (OI) 31,500
Change in OI -5,000
Bid Price 4.65
Offer Price 7.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2500.00
2.00 -1.50 -42.86% 3002.20
Previous Close 3.50
Open 3.00
High 3.00
Low 2.00
Vol 500
Open Interest (OI) 21,750
Change in OI 0
Bid Price 1.50
Offer Price 3.50
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3450.00
3.05 -3.55 -53.79% 3001.15
Previous Close 6.60
Open 6.00
High 6.00
Low 3.05
Vol 1,500
Open Interest (OI) 4,500
Change in OI 250
Bid Price 3.05
Offer Price 5.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3100.00
107.00 2.00 1.90% 2897.20
Previous Close 105.00
Open 98.20
High 116.05
Low 98.20
Vol 1,000
Open Interest (OI) 1,750
Change in OI 250
Bid Price 101.35
Offer Price 115.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3250.00
82.45 0.00 0.00% 2921.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.00
Offer Price 93.70
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2850.00
80.00 0.00 0.00% 2924.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2900.00
98.00 0.00 0.00% 2906.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 0.00
Offer Price 95.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3200.00
72.00 -0.85 -1.17% 2932.20
Previous Close 72.85
Open 70.00
High 75.00
Low 68.15
Vol 4,000
Open Interest (OI) 19,250
Change in OI 1,250
Bid Price 71.20
Offer Price 75.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2800.00
60.35 -4.05 -6.29% 2943.85
Previous Close 64.40
Open 56.35
High 60.60
Low 54.20
Vol 4,750
Open Interest (OI) 18,250
Change in OI 1,750
Bid Price 54.00
Offer Price 60.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3300.00
52.00 -6.00 -10.34% 2952.20
Previous Close 58.00
Open 52.00
High 52.00
Low 52.00
Vol 250
Open Interest (OI) 4,500
Change in OI 0
Bid Price 36.80
Offer Price 59.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2600.00
14.90 -5.10 -25.50% 2989.30
Previous Close 20.00
Open 14.90
High 14.90
Low 14.90
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3400.00
30.00 -21.40 -41.63% 2974.20
Previous Close 51.40
Open 25.00
High 30.00
Low 25.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 26.00
Offer Price 33.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3500.00
9.90 -116.75 -92.18% 2994.30
Previous Close 126.65
Open 9.90
High 9.90
Low 9.90
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 4.00
Offer Price 25.00
Bid Quantity 250
Offer Quantity 500

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