Bajaj Auto (BAJAJ-AUTO) option chain analysis (24 Jun)
Bajaj Auto (BAJAJ-AUTO) option chain analysis 24 Jun 2021 expiry
Bajaj Auto (BAJAJ-AUTO) deals in 2
Stock of Bajaj Auto closed at 4138.10, opened at 4155.00 and traded inside a range of 4131.10 and 4171.80 with a volume of 1.38 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 4138.10 | 4155.00 | 4171.80 | 4131.10 | 1.38 lakhs |
| 14 Mon Jun | 4146.50 | 4173.00 | 4195.50 | 4127.15 | 2.01 lakhs |
| 11 Fri Jun | 4172.50 | 4185.00 | 4216.85 | 4162.00 | 1.88 lakhs |
| 10 Thu Jun | 4179.90 | 4229.00 | 4233.50 | 4166.00 | 3.33 lakhs |
| 09 Wed Jun | 4224.50 | 4268.00 | 4272.50 | 4201.00 | 2.63 lakhs |
Price action analysis of BAJAJ-AUTO based on a short term time period is
Price action analysis of BAJAJ-AUTO based on a short to mid term time period is
Bajaj Auto has a LOT size of 250
Call of strike 4200.00 has highest open interest of 206500 with 826.00 total contracts traded, and a volume of 38687500 and is trading at a premium of 59.20 Click here to view BAJAJ-AUTO 4200.00 Call price analysis
Put of strike 4100.00 has highest open interest of 81000 with 324.00 total contracts traded, and a volume of 11875000 and is trading at a premium of 53.70 Click here to view BAJAJ-AUTO 4100.00 Put price analysis
Most active BAJAJ-AUTO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BAJAJ-AUTO 4200 CE | 59.20 | 206500 | 826.00 | 386.88 lakhs |
| BAJAJ-AUTO 4300 CE | 29.70 | 151000 | 604.00 | 551.88 lakhs |
| BAJAJ-AUTO 4400 CE | 14.75 | 93250 | 373.00 | 293.75 lakhs |
| BAJAJ-AUTO 4100 PE | 53.70 | 81000 | 324.00 | 118.75 lakhs |
| BAJAJ-AUTO 4150 CE | 80.95 | 79500 | 318.00 | 74.38 lakhs |
| BAJAJ-AUTO 4250 CE | 41.80 | 78250 | 313.00 | 172.5 lakhs |
| BAJAJ-AUTO 4500 CE | 10.00 | 72250 | 289.00 | 304.38 lakhs |
| BAJAJ-AUTO 4350 CE | 21.70 | 40000 | 160.00 | 86.25 lakhs |
| BAJAJ-AUTO 4600 CE | 5.75 | 34750 | 139.00 | 150 lakhs |
| BAJAJ-AUTO 4000 PE | 26.95 | 28000 | 112.00 | 151.25 lakhs |
| BAJAJ-AUTO 4150 PE | 75.95 | 22250 | 89.00 | 64.38 lakhs |
| BAJAJ-AUTO 3900 PE | 15.65 | 21750 | 87.00 | 93.75 lakhs |
| BAJAJ-AUTO 3800 PE | 9.80 | 12000 | 48.00 | 78.13 lakhs |
| BAJAJ-AUTO 4200 PE | 103.05 | 8000 | 32.00 | 115.63 lakhs |
| BAJAJ-AUTO 4100 CE | 108.10 | 7750 | 31.00 | 31.25 lakhs |
| BAJAJ-AUTO 4700 CE | 4.40 | 5250 | 21.00 | 102.5 lakhs |
| BAJAJ-AUTO 4450 CE | 11.95 | 3250 | 13.00 | 70 lakhs |
| BAJAJ-AUTO 5000 CE | 2.60 | 2500 | 10.00 | 106.25 lakhs |
| BAJAJ-AUTO 4800 CE | 3.25 | 2250 | 9.00 | 69.38 lakhs |
| BAJAJ-AUTO 4550 CE | 7.75 | 1750 | 7.00 | 53.75 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
BAJAJ-AUTO in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJAJ-AUTO 4100 CE | 108.10 | 115.00 | 117.25 | 105.65 | 7750 | 31.00 | 31.25 lakhs |
| BAJAJ-AUTO 4050 CE | 107.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4000 CE | 182.00 | 200.00 | 200.00 | 182.00 | 1000 | 4.00 | 48.13 lakhs |
| BAJAJ-AUTO 3950 CE | 129.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3900 CE | 369.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.88 lakhs |
| BAJAJ-AUTO 3850 CE | 157.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3800 CE | 180.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 3750 CE | 188.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3700 CE | 206.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3650 CE | 225.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3600 CE | 245.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3550 CE | 267.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3500 CE | 290.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3450 CE | 315.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3400 CE | 341.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3350 CE | 368.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3300 CE | 397.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3250 CE | 428.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3200 CE | 459.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3150 CE | 493.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3100 CE | 528.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3050 CE | 564.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3000 CE | 601.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2950 CE | 640.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2900 CE | 680.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2850 CE | 721.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2800 CE | 763.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2750 CE | 806.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Call (CE) of strike 4100.00 has an intrinsic value of 38.1 rupees
BAJAJ-AUTO Call (CE) of strike 4050.00 has an intrinsic value of 88.1 rupees
BAJAJ-AUTO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJAJ-AUTO 4150 CE | 80.95 | 91.55 | 97.00 | 78.60 | 79500 | 318.00 | 74.38 lakhs |
| BAJAJ-AUTO 4200 CE | 59.20 | 68.00 | 72.90 | 57.20 | 206500 | 826.00 | 386.88 lakhs |
| BAJAJ-AUTO 4250 CE | 41.80 | 49.55 | 53.25 | 41.05 | 78250 | 313.00 | 172.5 lakhs |
| BAJAJ-AUTO 4300 CE | 29.70 | 37.50 | 38.65 | 28.75 | 151000 | 604.00 | 551.88 lakhs |
| BAJAJ-AUTO 4350 CE | 21.70 | 26.95 | 28.00 | 21.05 | 40000 | 160.00 | 86.25 lakhs |
| BAJAJ-AUTO 4400 CE | 14.75 | 20.10 | 20.10 | 14.40 | 93250 | 373.00 | 293.75 lakhs |
| BAJAJ-AUTO 4450 CE | 11.95 | 12.05 | 14.40 | 11.60 | 3250 | 13.00 | 70 lakhs |
| BAJAJ-AUTO 4500 CE | 10.00 | 12.50 | 12.90 | 9.40 | 72250 | 289.00 | 304.38 lakhs |
| BAJAJ-AUTO 4550 CE | 7.75 | 8.85 | 8.85 | 6.90 | 1750 | 7.00 | 53.75 lakhs |
| BAJAJ-AUTO 4600 CE | 5.75 | 6.70 | 8.65 | 5.20 | 34750 | 139.00 | 150 lakhs |
| BAJAJ-AUTO 4650 CE | 7.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4700 CE | 4.40 | 6.95 | 6.95 | 3.80 | 5250 | 21.00 | 102.5 lakhs |
| BAJAJ-AUTO 4750 CE | 23.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4800 CE | 3.25 | 4.20 | 4.20 | 3.20 | 2250 | 9.00 | 69.38 lakhs |
| BAJAJ-AUTO 4850 CE | 18.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4900 CE | 2.95 | 3.00 | 3.00 | 2.95 | 500 | 2.00 | 11.25 lakhs |
| BAJAJ-AUTO 4950 CE | 14.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5000 CE | 2.60 | 4.65 | 4.65 | 2.60 | 2500 | 10.00 | 106.25 lakhs |
| BAJAJ-AUTO 5050 CE | 14.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Call (CE) of strike 4150.00 has an intrinsic value of 0 rupees
BAJAJ-AUTO Call (CE) of strike 4200.00 has an intrinsic value of 0 rupees
BAJAJ-AUTO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJAJ-AUTO 4150 PE | 75.95 | 67.80 | 81.15 | 67.80 | 22250 | 89.00 | 64.38 lakhs |
| BAJAJ-AUTO 4200 PE | 103.05 | 93.00 | 107.95 | 93.00 | 8000 | 32.00 | 115.63 lakhs |
| BAJAJ-AUTO 4250 PE | 131.00 | 131.00 | 131.00 | 131.00 | 250 | 1.00 | 32.5 lakhs |
| BAJAJ-AUTO 4300 PE | 176.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45.63 lakhs |
| BAJAJ-AUTO 4350 PE | 865.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4400 PE | 264.30 | 264.30 | 264.30 | 264.30 | 250 | 1.00 | 8.75 lakhs |
| BAJAJ-AUTO 4450 PE | 953.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4500 PE | 332.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5 lakhs |
| BAJAJ-AUTO 4550 PE | 1043.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4600 PE | 1088.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4650 PE | 1134.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4700 PE | 1180.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4750 PE | 1227.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4800 PE | 1274.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4850 PE | 1321.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4900 PE | 1369.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4950 PE | 1416.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5000 PE | 1464.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5050 PE | 1419.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Put (PE) of strike 4150.00 has an intrinsic value of 11.9 rupees
BAJAJ-AUTO Put (PE) of strike 4200.00 has an intrinsic value of 61.9 rupees
BAJAJ-AUTO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJAJ-AUTO 4100 PE | 53.70 | 53.95 | 59.00 | 44.65 | 81000 | 324.00 | 118.75 lakhs |
| BAJAJ-AUTO 4050 PE | 617.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4000 PE | 26.95 | 25.50 | 29.05 | 21.80 | 28000 | 112.00 | 151.25 lakhs |
| BAJAJ-AUTO 3950 PE | 541.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3900 PE | 15.65 | 12.00 | 16.15 | 12.00 | 21750 | 87.00 | 93.75 lakhs |
| BAJAJ-AUTO 3850 PE | 469.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3800 PE | 9.80 | 8.80 | 10.90 | 7.10 | 12000 | 48.00 | 78.13 lakhs |
| BAJAJ-AUTO 3750 PE | 402.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3700 PE | 5.55 | 6.10 | 6.10 | 4.25 | 1500 | 6.00 | 19.38 lakhs |
| BAJAJ-AUTO 3650 PE | 340.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3600 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.13 lakhs |
| BAJAJ-AUTO 3550 PE | 283.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3500 PE | 3.25 | 3.00 | 3.25 | 2.60 | 1750 | 7.00 | 41.25 lakhs |
| BAJAJ-AUTO 3450 PE | 231.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3400 PE | 1.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.13 lakhs |
| BAJAJ-AUTO 3350 PE | 185.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3300 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 3250 PE | 146.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3200 PE | 128.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3150 PE | 112.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3100 PE | 97.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3050 PE | 84.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3000 PE | 72.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2950 PE | 61.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2900 PE | 51.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2850 PE | 43.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2800 PE | 35.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2750 PE | 29.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Put (PE) of strike 4100.00 has an intrinsic value of 0 rupees
BAJAJ-AUTO Put (PE) of strike 4050.00 has an intrinsic value of 0 rupees
