Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2895.15
Change Change %
-187.10 -6.07%

Updated:26 Oct, 2020, 15:44 PM IST

BSE
2895.00
Change Change %
-188.15 -6.10%

Updated:26 Oct, 2020, 15:45 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2950.00
83.30 74.40 835.96% 2811.85
Previous Close 8.90
Open 8.55
High 90.95
Low 5.15
Vol 4,63,500
Open Interest (OI) 24,250
Change in OI -22,500
Bid Price 5.10
Offer Price 85.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2900.00
49.00 43.50 790.91% 2846.15
Previous Close 5.50
Open 4.85
High 58.55
Low 2.85
Vol 8,36,500
Open Interest (OI) 48,500
Change in OI -19,750
Bid Price 49.00
Offer Price 50.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3000.00
125.70 109.80 690.57% 2769.45
Previous Close 15.90
Open 13.05
High 132.45
Low 9.35
Vol 6,61,500
Open Interest (OI) 27,750
Change in OI -68,250
Bid Price 119.35
Offer Price 138.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2850.00
27.30 23.60 637.84% 2867.85
Previous Close 3.70
Open 2.65
High 36.00
Low 1.85
Vol 4,75,250
Open Interest (OI) 41,750
Change in OI 6,000
Bid Price 27.50
Offer Price 27.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2800.00
15.00 12.65 538.30% 2880.15
Previous Close 2.35
Open 2.00
High 22.20
Low 1.05
Vol 5,36,250
Open Interest (OI) 61,000
Change in OI 20,000
Bid Price 14.10
Offer Price 15.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3050.00
166.35 138.10 488.85% 2728.80
Previous Close 28.25
Open 25.35
High 170.00
Low 17.40
Vol 2,32,500
Open Interest (OI) 14,750
Change in OI -9,250
Bid Price 161.35
Offer Price 173.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2750.00
9.15 7.50 454.55% 2886.00
Previous Close 1.65
Open 2.00
High 13.90
Low 1.05
Vol 2,58,000
Open Interest (OI) 22,500
Change in OI 10,250
Bid Price 7.55
Offer Price 13.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2700.00
6.25 4.80 331.03% 2888.90
Previous Close 1.45
Open 1.55
High 9.15
Low 0.90
Vol 1,98,750
Open Interest (OI) 38,250
Change in OI 10,500
Bid Price 6.00
Offer Price 6.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3100.00
211.00 160.85 320.74% 2684.15
Previous Close 50.15
Open 42.90
High 221.30
Low 36.05
Vol 75,000
Open Interest (OI) 20,250
Change in OI -6,750
Bid Price 207.25
Offer Price 218.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3200.00
302.75 180.95 148.56% 2592.40
Previous Close 121.80
Open 302.75
High 302.75
Low 302.75
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 283.50
Offer Price 315.65
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3450.00
2.60 1.45 126.09% 2892.55
Previous Close 1.15
Open 0.60
High 2.60
Low 0.60
Vol 2,750
Open Interest (OI) 2,500
Change in OI -250
Bid Price 0.65
Offer Price 2.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2600.00
1.80 0.80 80.00% 2893.35
Previous Close 1.00
Open 0.70
High 4.50
Low 0.70
Vol 9,000
Open Interest (OI) 18,000
Change in OI -1,750
Bid Price 2.00
Offer Price 3.60
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2500.00
1.75 0.75 75.00% 2893.40
Previous Close 1.00
Open 1.50
High 3.90
Low 1.50
Vol 5,250
Open Interest (OI) 24,000
Change in OI 2,250
Bid Price 1.70
Offer Price 3.35
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3300.00
312.00 102.00 48.57% 2583.15
Previous Close 210.00
Open 210.05
High 315.00
Low 210.00
Vol 3,750
Open Interest (OI) 1,250
Change in OI 0
Bid Price 338.80
Offer Price 451.80
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2650.00
10.00 0.00 0.00% 2885.15
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 1.20
Offer Price 8.90
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2800.00
263.00 0.00 0.00% 2632.15
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 43.35
Offer Price 144.10
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3650.00
6.00 0.00 0.00% 2889.15
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 0.30
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2850.00
177.95 0.00 0.00% 2717.20
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 16.15
Offer Price 71.25
Bid Quantity 750
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% 2450.15
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 440.50
Offer Price 551.25
Bid Quantity 5,750
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% 2538.15
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 176.25
Offer Price 240.90
Bid Quantity 1,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2500.00
480.00 0.00 0.00% 2415.15
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 336.25
Offer Price 438.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3150.00
250.50 -65.50 -20.73% 2644.65
Previous Close 316.00
Open 79.00
High 250.50
Low 79.00
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 244.90
Offer Price 267.60
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3500.00
0.65 -0.40 -38.10% 2894.50
Previous Close 1.05
Open 0.95
High 1.05
Low 0.50
Vol 14,250
Open Interest (OI) 22,500
Change in OI -4,500
Bid Price 0.70
Offer Price 0.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3600.00
0.60 -0.55 -47.83% 2894.55
Previous Close 1.15
Open 0.70
High 0.70
Low 0.55
Vol 4,250
Open Interest (OI) 14,750
Change in OI -2,250
Bid Price 0.60
Offer Price 1.00
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3400.00
0.95 -1.00 -51.28% 2894.20
Previous Close 1.95
Open 1.05
High 1.85
Low 0.80
Vol 19,500
Open Interest (OI) 25,000
Change in OI -5,500
Bid Price 0.90
Offer Price 1.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3300.00
1.90 -2.50 -56.82% 2893.25
Previous Close 4.40
Open 4.20
High 4.45
Low 1.55
Vol 1,46,250
Open Interest (OI) 1,38,500
Change in OI -18,000
Bid Price 1.80
Offer Price 1.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3550.00
0.50 -0.70 -58.33% 2894.65
Previous Close 1.20
Open 0.50
High 0.50
Low 0.50
Vol 250
Open Interest (OI) 9,750
Change in OI -250
Bid Price 0.50
Offer Price 1.10
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3350.00
1.30 -2.20 -62.86% 2893.85
Previous Close 3.50
Open 3.50
High 3.50
Low 1.10
Vol 4,750
Open Interest (OI) 15,250
Change in OI -2,500
Bid Price 1.30
Offer Price 1.55
Bid Quantity 8,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3250.00
2.20 -5.15 -70.07% 2892.95
Previous Close 7.35
Open 3.15
High 8.05
Low 2.05
Vol 1,45,500
Open Interest (OI) 37,750
Change in OI 6,750
Bid Price 2.20
Offer Price 2.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3200.00
2.80 -9.80 -77.78% 2892.35
Previous Close 12.60
Open 13.00
High 14.85
Low 2.35
Vol 6,29,750
Open Interest (OI) 1,11,750
Change in OI -26,750
Bid Price 2.80
Offer Price 3.20
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2900.00
41.00 -149.00 -78.42% 2854.15
Previous Close 190.00
Open 205.00
High 205.00
Low 40.00
Vol 1,77,750
Open Interest (OI) 43,250
Change in OI 40,750
Bid Price 40.00
Offer Price 41.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2950.00
24.00 -126.00 -84.00% 2871.15
Previous Close 150.00
Open 83.55
High 83.55
Low 22.00
Vol 3,31,500
Open Interest (OI) 54,250
Change in OI 51,500
Bid Price 24.00
Offer Price 24.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3150.00
3.50 -19.00 -84.44% 2891.65
Previous Close 22.50
Open 22.20
High 27.00
Low 2.35
Vol 8,18,250
Open Interest (OI) 1,01,750
Change in OI 27,750
Bid Price 3.20
Offer Price 4.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3100.00
6.00 -36.15 -85.77% 2889.15
Previous Close 42.15
Open 44.35
High 49.00
Low 5.50
Vol 15,10,250
Open Interest (OI) 1,91,250
Change in OI 23,750
Bid Price 6.00
Offer Price 6.70
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3000.00
14.20 -93.40 -86.80% 2880.95
Previous Close 107.60
Open 107.55
High 116.05
Low 13.00
Vol 6,97,750
Open Interest (OI) 1,69,250
Change in OI 1,16,250
Bid Price 13.85
Offer Price 14.40
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3050.00
8.95 -59.20 -86.87% 2886.20
Previous Close 68.15
Open 67.65
High 80.00
Low 8.70
Vol 5,57,500
Open Interest (OI) 1,05,750
Change in OI 57,750
Bid Price 8.75
Offer Price 11.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2700.00
45.80 32.65 248.29% 2849.35
Previous Close 13.15
Open 19.00
High 49.00
Low 19.00
Vol 37,000
Open Interest (OI) 25,500
Change in OI 21,250
Bid Price 43.05
Offer Price 46.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2800.00
77.00 49.00 175.00% 2818.15
Previous Close 28.00
Open 23.60
High 77.00
Low 23.60
Vol 72,000
Open Interest (OI) 30,500
Change in OI 14,000
Bid Price 77.00
Offer Price 79.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2900.00
123.00 76.35 163.67% 2772.15
Previous Close 46.65
Open 43.45
High 124.10
Low 42.00
Vol 16,250
Open Interest (OI) 16,500
Change in OI 4,750
Bid Price 113.65
Offer Price 146.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE3000.00
180.00 106.00 143.24% 2715.15
Previous Close 74.00
Open 73.50
High 180.00
Low 73.50
Vol 15,750
Open Interest (OI) 7,000
Change in OI 5,000
Bid Price 175.05
Offer Price 201.10
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2850.00
99.00 58.00 141.46% 2796.15
Previous Close 41.00
Open 37.80
High 99.05
Low 37.80
Vol 10,000
Open Interest (OI) 1,500
Change in OI 750
Bid Price 94.75
Offer Price 108.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2600.00
24.00 10.00 71.43% 2871.15
Previous Close 14.00
Open 22.00
High 25.00
Low 20.00
Vol 3,750
Open Interest (OI) 4,500
Change in OI 0
Bid Price 19.05
Offer Price 26.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2950.00
146.00 57.60 65.16% 2749.15
Previous Close 88.40
Open 95.00
High 146.00
Low 95.00
Vol 750
Open Interest (OI) 250
Change in OI 0
Bid Price 132.60
Offer Price 194.70
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE3150.00
145.00 0.00 0.00% 2750.15
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 217.40
Offer Price 309.10
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3500.00
8.00 -7.00 -46.67% 2887.15
Previous Close 15.00
Open 10.00
High 14.00
Low 7.00
Vol 5,000
Open Interest (OI) 5,500
Change in OI 3,750
Bid Price 7.10
Offer Price 13.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3000.00
84.00 -76.00 -47.50% 2811.15
Previous Close 160.00
Open 110.10
High 110.10
Low 78.65
Vol 45,000
Open Interest (OI) 30,500
Change in OI 29,500
Bid Price 82.05
Offer Price 90.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3050.00
67.00 -61.00 -47.66% 2828.15
Previous Close 128.00
Open 154.00
High 154.00
Low 63.00
Vol 12,000
Open Interest (OI) 6,750
Change in OI 5,750
Bid Price 67.00
Offer Price 68.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3400.00
12.05 -13.00 -51.90% 2883.10
Previous Close 25.05
Open 30.00
High 30.00
Low 10.00
Vol 12,750
Open Interest (OI) 11,000
Change in OI 6,750
Bid Price 12.60
Offer Price 16.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3200.00
37.00 -41.15 -52.66% 2858.15
Previous Close 78.15
Open 82.25
High 86.15
Low 27.60
Vol 89,000
Open Interest (OI) 42,250
Change in OI 25,250
Bid Price 31.50
Offer Price 36.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3100.00
52.75 -66.90 -55.91% 2842.40
Previous Close 119.65
Open 124.95
High 127.95
Low 48.45
Vol 1,01,000
Open Interest (OI) 42,000
Change in OI 32,000
Bid Price 52.50
Offer Price 52.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3300.00
20.00 -27.30 -57.72% 2875.15
Previous Close 47.30
Open 47.30
High 50.00
Low 19.00
Vol 20,000
Open Interest (OI) 13,250
Change in OI 5,250
Bid Price 19.25
Offer Price 20.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3150.00
41.10 -57.85 -58.46% 2854.05
Previous Close 98.95
Open 90.70
High 114.90
Low 37.25
Vol 9,750
Open Interest (OI) 6,750
Change in OI 4,000
Bid Price 39.05
Offer Price 43.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3250.00
24.70 -38.20 -60.73% 2870.45
Previous Close 62.90
Open 65.00
High 65.00
Low 24.20
Vol 5,500
Open Interest (OI) 8,250
Change in OI 250
Bid Price 20.10
Offer Price 29.80
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE2900.00
123.00 -236.10 -65.75% 2772.15
Previous Close 359.10
Open 125.00
High 129.75
Low 119.00
Vol 5,000
Open Interest (OI) 4,250
Change in OI 0
Bid Price 123.00
Offer Price 124.40
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