Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3006.20
Change Change %
-11.80 -0.39%

Updated:22 Oct, 2020, 15:58 PM IST

BSE
2997.20
Change Change %
-19.15 -0.63%

Updated:22 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
PE2500.00
2.50 0.50 25.00% 3003.70
Previous Close 2.00
Open 2.05
High 2.50
Low 2.00
Vol 1,000
Open Interest (OI) 21,750
Change in OI 0
Bid Price 1.20
Offer Price 1.75
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2600.00
2.50 0.40 19.05% 3003.70
Previous Close 2.10
Open 1.50
High 3.75
Low 1.50
Vol 3,000
Open Interest (OI) 20,500
Change in OI -250
Bid Price 2.05
Offer Price 2.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2850.00
20.00 2.45 13.96% 2986.20
Previous Close 17.55
Open 19.05
High 22.35
Low 8.50
Vol 3,73,000
Open Interest (OI) 37,500
Change in OI 12,500
Bid Price 11.30
Offer Price 19.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3600.00
2.50 0.20 8.70% 3003.70
Previous Close 2.30
Open 2.00
High 2.50
Low 1.50
Vol 3,250
Open Interest (OI) 16,000
Change in OI -750
Bid Price 1.55
Offer Price 2.50
Bid Quantity 250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2700.00
4.70 0.05 1.08% 3001.50
Previous Close 4.65
Open 3.15
High 7.05
Low 3.15
Vol 65,750
Open Interest (OI) 36,250
Change in OI 6,500
Bid Price 4.75
Offer Price 5.70
Bid Quantity 250
Offer Quantity 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% 2996.20
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 1.65
Offer Price 5.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2800.00
235.00 0.00 0.00% 2771.20
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 195.85
Offer Price 255.80
Bid Quantity 1,250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3200.00
218.00 0.00 0.00% 2788.20
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 207.80
Offer Price 218.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2850.00
177.95 0.00 0.00% 2828.25
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 103.30
Offer Price 176.65
Bid Quantity 250
Offer Quantity 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% 3000.20
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 0.20
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
PE3300.00
265.55 0.00 0.00% 2740.65
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 263.50
Offer Price 351.05
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3400.00
445.00 0.00 0.00% 2561.20
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 385.55
Offer Price 445.95
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2700.00
357.00 0.00 0.00% 2649.20
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 242.25
Offer Price 305.30
Bid Quantity 1,250
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% 2526.20
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 446.55
Offer Price 578.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3050.00
86.00 -1.45 -1.66% 2920.20
Previous Close 87.45
Open 87.10
High 102.75
Low 68.00
Vol 29,750
Open Interest (OI) 17,250
Change in OI -750
Bid Price 84.70
Offer Price 108.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2950.00
106.70 -7.10 -6.24% 2899.50
Previous Close 113.80
Open 111.70
High 111.70
Low 75.05
Vol 4,500
Open Interest (OI) 3,750
Change in OI 250
Bid Price 80.00
Offer Price 99.05
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3000.00
55.60 -5.50 -9.00% 2950.60
Previous Close 61.10
Open 61.15
High 76.75
Low 42.25
Vol 8,54,500
Open Interest (OI) 81,500
Change in OI 26,500
Bid Price 56.00
Offer Price 57.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3550.00
2.70 -0.30 -10.00% 3003.50
Previous Close 3.00
Open 2.70
High 2.70
Low 2.65
Vol 9,000
Open Interest (OI) 12,500
Change in OI 6,500
Bid Price 1.35
Offer Price 2.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE3100.00
105.00 -12.10 -10.33% 2901.20
Previous Close 117.10
Open 117.15
High 130.60
Low 103.55
Vol 9,500
Open Interest (OI) 9,000
Change in OI -250
Bid Price 118.00
Offer Price 144.30
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE2900.00
136.85 -19.10 -12.25% 2869.35
Previous Close 155.95
Open 131.30
High 150.85
Low 112.00
Vol 9,250
Open Interest (OI) 5,000
Change in OI -1,750
Bid Price 111.40
Offer Price 152.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2750.00
6.00 -1.00 -14.29% 3000.20
Previous Close 7.00
Open 7.00
High 8.35
Low 3.70
Vol 10,000
Open Interest (OI) 13,000
Change in OI -2,000
Bid Price 5.00
Offer Price 7.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3450.00
2.85 -0.70 -19.72% 3003.35
Previous Close 3.55
Open 3.95
High 3.95
Low 2.05
Vol 12,500
Open Interest (OI) 2,750
Change in OI -1,500
Bid Price 1.65
Offer Price 2.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2950.00
32.50 -8.80 -21.31% 2973.70
Previous Close 41.30
Open 41.35
High 52.00
Low 25.00
Vol 3,65,500
Open Interest (OI) 58,750
Change in OI 24,000
Bid Price 32.10
Offer Price 34.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2900.00
20.75 -6.05 -22.57% 2985.45
Previous Close 26.80
Open 24.35
High 34.05
Low 14.45
Vol 7,24,250
Open Interest (OI) 78,500
Change in OI 9,750
Bid Price 20.05
Offer Price 22.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
PE2800.00
8.30 -2.65 -24.20% 2997.90
Previous Close 10.95
Open 8.00
High 14.00
Low 5.50
Vol 2,71,750
Open Interest (OI) 50,500
Change in OI 3,500
Bid Price 8.65
Offer Price 8.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3000.00
56.00 -27.85 -33.21% 2950.20
Previous Close 83.85
Open 78.05
High 87.00
Low 53.10
Vol 6,62,500
Open Interest (OI) 93,750
Change in OI 41,500
Bid Price 55.00
Offer Price 56.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3050.00
37.00 -22.40 -37.71% 2969.20
Previous Close 59.40
Open 59.00
High 59.40
Low 34.95
Vol 4,96,750
Open Interest (OI) 88,000
Change in OI 42,500
Bid Price 35.20
Offer Price 37.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3400.00
3.15 -2.00 -38.83% 3003.05
Previous Close 5.15
Open 5.35
High 5.35
Low 2.90
Vol 52,250
Open Interest (OI) 42,250
Change in OI 4,000
Bid Price 2.90
Offer Price 3.20
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3500.00
1.70 -1.10 -39.29% 3004.50
Previous Close 2.80
Open 2.75
High 3.05
Low 1.20
Vol 14,000
Open Interest (OI) 41,750
Change in OI -1,250
Bid Price 1.60
Offer Price 1.85
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3350.00
4.50 -3.45 -43.40% 3001.70
Previous Close 7.95
Open 6.55
High 7.05
Low 4.40
Vol 7,750
Open Interest (OI) 21,250
Change in OI -1,500
Bid Price 4.30
Offer Price 4.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3300.00
6.15 -5.00 -44.84% 3000.05
Previous Close 11.15
Open 9.45
High 9.65
Low 5.05
Vol 2,32,000
Open Interest (OI) 3,23,500
Change in OI 18,250
Bid Price 5.75
Offer Price 6.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3100.00
21.50 -20.45 -48.75% 2984.70
Previous Close 41.95
Open 41.20
High 41.50
Low 21.05
Vol 11,45,250
Open Interest (OI) 2,06,500
Change in OI 44,000
Bid Price 21.00
Offer Price 21.85
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3150.00
13.60 -14.85 -52.20% 2992.60
Previous Close 28.45
Open 27.75
High 27.75
Low 12.65
Vol 2,61,000
Open Interest (OI) 74,250
Change in OI 41,750
Bid Price 12.30
Offer Price 13.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3200.00
8.95 -10.20 -53.26% 2997.25
Previous Close 19.15
Open 16.40
High 17.50
Low 8.70
Vol 5,31,250
Open Interest (OI) 1,57,250
Change in OI -500
Bid Price 8.70
Offer Price 9.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
29-10-2020
OPTSTK
CE3250.00
6.65 -7.65 -53.50% 2999.55
Previous Close 14.30
Open 12.15
High 12.50
Low 6.60
Vol 58,750
Open Interest (OI) 43,000
Change in OI 7,000
Bid Price 5.10
Offer Price 7.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3500.00
20.00 10.10 102.02% 2986.20
Previous Close 9.90
Open 25.00
High 25.00
Low 20.00
Vol 1,250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 6.00
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
CE3400.00
32.00 0.00 0.00% 2974.20
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 11.30
Offer Price 29.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2900.00
75.75 -2.30 -2.95% 2930.45
Previous Close 78.05
Open 75.75
High 75.75
Low 75.75
Vol 250
Open Interest (OI) 17,000
Change in OI 0
Bid Price 74.15
Offer Price 77.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2600.00
14.00 -0.90 -6.04% 2992.20
Previous Close 14.90
Open 14.00
High 14.00
Low 14.00
Vol 1,250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 4.10
Offer Price 15.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2800.00
43.00 -3.00 -6.52% 2963.20
Previous Close 46.00
Open 53.45
High 55.00
Low 35.70
Vol 21,250
Open Interest (OI) 13,750
Change in OI -3,250
Bid Price 41.55
Offer Price 45.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3150.00
74.90 -14.10 -15.84% 2931.30
Previous Close 89.00
Open 82.00
High 82.00
Low 73.90
Vol 750
Open Interest (OI) 750
Change in OI 500
Bid Price 32.00
Offer Price 74.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3100.00
90.00 -17.95 -16.63% 2916.20
Previous Close 107.95
Open 96.00
High 106.20
Low 88.20
Vol 6,250
Open Interest (OI) 5,000
Change in OI 3,250
Bid Price 84.20
Offer Price 95.40
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3300.00
35.00 -10.00 -22.22% 2971.20
Previous Close 45.00
Open 50.00
High 50.00
Low 34.00
Vol 6,000
Open Interest (OI) 6,250
Change in OI 1,000
Bid Price 33.05
Offer Price 38.70
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3200.00
57.00 -22.95 -28.71% 2949.20
Previous Close 79.95
Open 63.95
High 70.00
Low 40.00
Vol 6,000
Open Interest (OI) 17,750
Change in OI -1,500
Bid Price 50.00
Offer Price 62.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2850.00
55.30 -24.70 -30.88% 2950.90
Previous Close 80.00
Open 55.30
High 55.30
Low 55.30
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 57.40
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
CE3250.00
53.00 -29.45 -35.72% 2953.20
Previous Close 82.45
Open 58.65
High 58.65
Low 53.00
Vol 500
Open Interest (OI) 7,250
Change in OI 0
Bid Price 0.00
Offer Price 73.50
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE3000.00
124.95 -106.80 -46.08% 2881.25
Previous Close 231.75
Open 122.00
High 124.95
Low 122.00
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 118.00
Offer Price 137.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
CE3000.00
137.05 -169.60 -55.31% 2869.15
Previous Close 306.65
Open 141.70
High 141.70
Low 137.05
Vol 750
Open Interest (OI) 250
Change in OI 0
Bid Price 123.90
Offer Price 249.40
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 -119.35 -57.45% 2917.80
Previous Close 207.75
Open 88.40
High 88.40
Low 88.40
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 94.30
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
CE3050.00
107.40 -175.25 -62.00% 2898.80
Previous Close 282.65
Open 112.15
High 112.15
Low 107.40
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 101.55
Offer Price 129.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
26-11-2020
OPTSTK
PE2700.00
25.00 -85.40 -77.36% 2981.20
Previous Close 110.40
Open 23.00
High 25.00
Low 21.00
Vol 3,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 24.00
Offer Price 26.00
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
Listen to the latest songs, only on JioSaavn.com