Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2796.10
Change Change %
37.80 1.37%

Updated:02 Jun, 2020, 15:57 PM IST

BSE
2795.75
Change Change %
38.70 1.40%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2800.00
114.85 2.95 2.64% 2681.25
Previous Close 111.90
Open 118.00
High 153.00
Low 105.85
Vol 8,500
Open Interest (OI) 5,000
Change in OI 4,250
Bid Price 105.25
Offer Price 114.55
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2750.00
88.20 1.30 1.50% 2707.90
Previous Close 86.90
Open 106.00
High 123.00
Low 85.00
Vol 25,750
Open Interest (OI) 7,500
Change in OI 6,500
Bid Price 85.05
Offer Price 89.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2500.00
22.00 0.25 1.15% 2774.10
Previous Close 21.75
Open 27.95
High 33.50
Low 21.35
Vol 62,500
Open Interest (OI) 38,750
Change in OI 12,500
Bid Price 21.00
Offer Price 22.00
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE2900.00
62.35 0.25 0.40% 2733.75
Previous Close 62.10
Open 48.00
High 71.25
Low 42.00
Vol 56,000
Open Interest (OI) 19,750
Change in OI 3,250
Bid Price 60.25
Offer Price 64.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE3100.00
540.10 0.00 0.00% 2256.00
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 304.70
Offer Price 346.55
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE2650.00
185.00 0.00 0.00% 2611.10
Previous Close 185.00
Open 165.65
High 187.65
Low 165.65
Vol 1,500
Open Interest (OI) 4,000
Change in OI -500
Bid Price 185.90
Offer Price 199.40
Bid Quantity 4,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE2600.00
223.00 0.00 0.00% 2573.10
Previous Close 223.00
Open 231.00
High 231.00
Low 188.95
Vol 2,250
Open Interest (OI) 13,000
Change in OI -500
Bid Price 226.00
Offer Price 236.50
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE2550.00
224.60 0.00 0.00% 2571.50
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 264.60
Offer Price 279.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2000.00
1.05 0.00 0.00% 2795.05
Previous Close 1.05
Open 3.00
High 3.00
Low 1.05
Vol 750
Open Interest (OI) 3,250
Change in OI 0
Bid Price 1.20
Offer Price 3.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE1800.00
3.25 0.00 0.00% 2792.85
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 1.05
Offer Price 4.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE2200.00
588.80 0.00 0.00% 2207.30
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 505.35
Offer Price 680.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2200.00
4.15 0.00 0.00% 2791.95
Previous Close 4.15
Open 4.05
High 6.90
Low 2.05
Vol 5,750
Open Interest (OI) 4,750
Change in OI 2,250
Bid Price 4.20
Offer Price 5.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2350.00
11.00 0.00 0.00% 2785.10
Previous Close 11.00
Open 9.95
High 11.55
Low 5.80
Vol 1,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 5.05
Offer Price 13.95
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE2400.00
237.20 0.00 0.00% 2558.90
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 390.80
Offer Price 412.80
Bid Quantity 1,750
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE3000.00
275.00 0.00 0.00% 2521.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 224.50
Offer Price 246.70
Bid Quantity 4,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE3250.00
10.00 0.00 0.00% 2786.10
Previous Close 10.00
Open 9.95
High 10.00
Low 9.95
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 4.00
Offer Price 10.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2900.00
438.40 0.00 0.00% 2357.70
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 164.65
Offer Price 173.90
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2250.00
3.30 0.00 0.00% 2792.80
Previous Close 3.30
Open 3.50
High 3.50
Low 3.30
Vol 500
Open Interest (OI) 2,750
Change in OI 0
Bid Price 4.00
Offer Price 6.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE2050.00
496.70 0.00 0.00% 2299.40
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 635.70
Offer Price 806.60
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2300.00
7.95 0.00 0.00% 2788.15
Previous Close 7.95
Open 13.00
High 13.00
Low 6.70
Vol 9,000
Open Interest (OI) 11,000
Change in OI 3,500
Bid Price 6.85
Offer Price 8.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE2500.00
300.00 0.00 0.00% 2496.10
Previous Close 300.00
Open 287.00
High 300.00
Low 287.00
Vol 500
Open Interest (OI) 2,750
Change in OI -250
Bid Price 300.05
Offer Price 356.00
Bid Quantity 2,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE3150.00
11.50 0.00 0.00% 2784.60
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 5.10
Offer Price 31.30
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2450.00
18.00 0.00 0.00% 2778.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,750
Change in OI 0
Bid Price 12.00
Offer Price 17.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE2700.00
162.00 -0.75 -0.46% 2634.10
Previous Close 162.75
Open 121.90
High 171.20
Low 117.60
Vol 11,500
Open Interest (OI) 34,000
Change in OI -500
Bid Price 153.90
Offer Price 161.95
Bid Quantity 4,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2600.00
39.15 -0.20 -0.51% 2756.95
Previous Close 39.35
Open 47.90
High 59.00
Low 38.00
Vol 74,500
Open Interest (OI) 39,000
Change in OI 12,250
Bid Price 36.05
Offer Price 39.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE2950.00
45.30 -0.30 -0.66% 2750.80
Previous Close 45.60
Open 42.85
High 45.80
Low 37.25
Vol 3,000
Open Interest (OI) 2,750
Change in OI 0
Bid Price 42.95
Offer Price 50.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2700.00
66.90 -0.45 -0.67% 2729.20
Previous Close 67.35
Open 85.00
High 96.55
Low 65.05
Vol 85,750
Open Interest (OI) 37,750
Change in OI 8,500
Bid Price 66.00
Offer Price 68.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE2800.00
102.20 -0.70 -0.68% 2693.90
Previous Close 102.90
Open 75.25
High 114.95
Low 73.10
Vol 1,81,500
Open Interest (OI) 34,500
Change in OI 500
Bid Price 100.05
Offer Price 104.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2550.00
28.50 -0.65 -2.23% 2767.60
Previous Close 29.15
Open 30.00
High 43.90
Low 28.50
Vol 9,000
Open Interest (OI) 10,750
Change in OI 3,000
Bid Price 21.95
Offer Price 29.65
Bid Quantity 4,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE2750.00
126.15 -3.30 -2.55% 2669.95
Previous Close 129.45
Open 100.00
High 138.00
Low 90.00
Vol 14,750
Open Interest (OI) 9,750
Change in OI 750
Bid Price 126.50
Offer Price 134.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE2850.00
78.30 -2.15 -2.67% 2717.80
Previous Close 80.45
Open 60.00
High 90.00
Low 58.80
Vol 21,750
Open Interest (OI) 12,250
Change in OI 750
Bid Price 77.45
Offer Price 82.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE3100.00
18.50 -0.60 -3.14% 2777.60
Previous Close 19.10
Open 17.00
High 20.60
Low 13.50
Vol 6,000
Open Interest (OI) 16,500
Change in OI 1,250
Bid Price 18.00
Offer Price 19.55
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE3000.00
33.00 -1.30 -3.79% 2763.10
Previous Close 34.30
Open 27.50
High 40.10
Low 23.75
Vol 83,250
Open Interest (OI) 34,500
Change in OI 3,250
Bid Price 31.00
Offer Price 35.90
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2400.00
11.10 -0.55 -4.72% 2785.00
Previous Close 11.65
Open 15.05
High 18.00
Low 11.10
Vol 18,500
Open Interest (OI) 33,500
Change in OI 5,750
Bid Price 10.50
Offer Price 11.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
CE3200.00
10.05 -0.60 -5.63% 2786.05
Previous Close 10.65
Open 9.00
High 14.95
Low 7.00
Vol 22,000
Open Interest (OI) 22,000
Change in OI 7,250
Bid Price 9.85
Offer Price 11.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
25-06-2020
OPTSTK
PE2650.00
47.80 -3.50 -6.82% 2748.30
Previous Close 51.30
Open 69.30
High 76.00
Low 47.80
Vol 22,000
Open Interest (OI) 10,250
Change in OI 500
Bid Price 47.80
Offer Price 52.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-07-2020
OPTSTK
CE2800.00
110.05 0.00 0.00% 2686.05
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 141.15
Offer Price 186.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-07-2020
OPTSTK
CE2300.00
501.70 0.00 0.00% 2294.40
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 490.75
Offer Price 543.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-07-2020
OPTSTK
CE2350.00
458.40 0.00 0.00% 2337.70
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 446.25
Offer Price 503.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
30-07-2020
OPTSTK
CE2450.00
383.55 0.00 0.00% 2412.55
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 350.45
Offer Price 416.70
Bid Quantity 3,000
Offer Quantity 3,000

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