Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3242.00
Change Change %
112.80 3.60%

Updated:27 Nov, 2020, 10:39 AM IST

BSE
3237.05
Change Change %
107.10 3.42%

Updated:27 Nov, 2020, 10:46 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
CE3400.00
63.00 28.15 80.77% 3179.00
Previous Close 34.85
Open 40.10
High 69.85
Low 39.60
Vol 91,500
Open Interest (OI) 25,500
Change in OI 20,500
Bid Price 63.00
Offer Price 63.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
CE3500.00
40.40 17.60 77.19% 3201.60
Previous Close 22.80
Open 30.00
High 45.00
Low 24.70
Vol 1,83,750
Open Interest (OI) 44,750
Change in OI 28,500
Bid Price 40.40
Offer Price 40.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
CE3350.00
77.30 31.60 69.15% 3164.70
Previous Close 45.70
Open 50.50
High 84.70
Low 50.50
Vol 42,500
Open Interest (OI) 28,000
Change in OI 25,500
Bid Price 77.00
Offer Price 77.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
CE3250.00
119.60 48.70 68.69% 3122.40
Previous Close 70.90
Open 93.00
High 128.50
Low 85.00
Vol 1,70,750
Open Interest (OI) 41,750
Change in OI 37,250
Bid Price 118.30
Offer Price 119.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
CE3300.00
97.05 39.40 68.34% 3144.95
Previous Close 57.65
Open 67.45
High 105.30
Low 66.50
Vol 2,90,000
Open Interest (OI) 80,500
Change in OI 37,000
Bid Price 97.10
Offer Price 98.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
CE3200.00
143.80 50.70 54.46% 3098.20
Previous Close 93.10
Open 108.70
High 154.85
Low 102.10
Vol 5,91,250
Open Interest (OI) 1,33,250
Change in OI 39,500
Bid Price 143.15
Offer Price 145.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
CE3150.00
172.30 58.30 51.14% 3069.70
Previous Close 114.00
Open 134.95
High 180.00
Low 125.00
Vol 60,000
Open Interest (OI) 24,000
Change in OI -5,500
Bid Price 172.35
Offer Price 174.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
CE3100.00
205.00 65.80 47.27% 3037.00
Previous Close 139.20
Open 162.25
High 215.50
Low 153.00
Vol 31,500
Open Interest (OI) 21,500
Change in OI -5,750
Bid Price 202.40
Offer Price 208.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
CE3050.00
240.00 73.35 44.01% 3002.00
Previous Close 166.65
Open 220.00
High 240.00
Low 220.00
Vol 1,500
Open Interest (OI) 10,250
Change in OI 0
Bid Price 235.90
Offer Price 249.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
CE3000.00
237.35 57.35 31.86% 3004.65
Previous Close 180.00
Open 230.00
High 252.80
Low 227.00
Vol 3,250
Open Interest (OI) 3,250
Change in OI 250
Bid Price 269.25
Offer Price 328.75
Bid Quantity 750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
CE3450.00
25.00 0.00 0.00% 3217.00
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 45.00
Offer Price 56.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
CE2950.00
190.00 0.00 0.00% 3052.00
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 309.35
Offer Price 370.95
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
PE3100.00
66.25 -20.80 -23.89% 3175.75
Previous Close 87.05
Open 82.95
High 90.00
Low 63.15
Vol 61,500
Open Interest (OI) 23,250
Change in OI 11,500
Bid Price 65.80
Offer Price 66.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
PE3050.00
52.75 -20.85 -28.33% 3189.25
Previous Close 73.60
Open 67.00
High 71.35
Low 49.75
Vol 15,750
Open Interest (OI) 7,500
Change in OI 5,250
Bid Price 51.85
Offer Price 52.65
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
PE3000.00
39.75 -16.85 -29.77% 3202.25
Previous Close 56.60
Open 51.90
High 56.10
Low 38.00
Vol 94,000
Open Interest (OI) 24,250
Change in OI 8,750
Bid Price 40.10
Offer Price 40.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
PE2950.00
30.35 -13.85 -31.33% 3211.65
Previous Close 44.20
Open 31.60
High 31.60
Low 30.00
Vol 2,500
Open Interest (OI) 8,250
Change in OI 250
Bid Price 30.45
Offer Price 31.25
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
PE3200.00
105.00 -55.00 -34.38% 3137.00
Previous Close 160.00
Open 126.05
High 130.00
Low 101.25
Vol 33,000
Open Interest (OI) 14,250
Change in OI 0
Bid Price 104.00
Offer Price 105.75
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO
31-12-2020
OPTSTK
PE3300.00
160.00 -314.15 -66.26% 3082.00
Previous Close 474.15
Open 155.00
High 160.00
Low 155.00
Vol 2,250
Open Interest (OI) 2,000
Change in OI 0
Bid Price 137.60
Offer Price 160.00
Bid Quantity 500
Offer Quantity 750

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