Bajaj Auto (BAJAJ-AUTO) option chain analysis (30 Sep)
Bajaj Auto (BAJAJ-AUTO) option chain analysis 30 Sep 2021 expiry
Bajaj Auto (BAJAJ-AUTO) deals in 2
Stock of Bajaj Auto closed at 3809.80, opened at 3800.00 and traded inside a range of 3787.05 and 3849.10 with a volume of 3.64 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Fri Sep | 3809.80 | 3800.00 | 3849.10 | 3787.05 | 3.64 lakhs |
| 23 Thu Sep | 3799.20 | 3757.15 | 3820.00 | 3757.15 | 2.29 lakhs |
| 22 Wed Sep | 3757.15 | 3732.00 | 3770.00 | 3722.05 | 2.46 lakhs |
| 21 Tue Sep | 3728.80 | 3777.00 | 3793.85 | 3696.00 | 3.54 lakhs |
| 20 Mon Sep | 3776.05 | 3813.40 | 3813.40 | 3735.00 | 4 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 1
Call of strike 3900.00 has highest open interest of 4211 with 4211.00 total contracts traded, and a volume of 364500 and is trading at a premium of 28.75 Click here to view BAJAJ-AUTO 3900.00 Call price analysis
Put of strike 3800.00 has highest open interest of 1034 with 1034.00 total contracts traded, and a volume of 130500 and is trading at a premium of 53.70 Click here to view BAJAJ-AUTO 3800.00 Put price analysis
Most active BAJAJ-AUTO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BAJAJ-AUTO 3900 CE | 28.75 | 4211 | 4211.00 | 3.65 lakhs |
| BAJAJ-AUTO 3800 CE | 61.35 | 4120 | 4120.00 | 2.71 lakhs |
| BAJAJ-AUTO 3850 CE | 42.50 | 3462 | 3462.00 | 2 lakhs |
| BAJAJ-AUTO 4000 CE | 12.90 | 2255 | 2255.00 | 2.75 lakhs |
| BAJAJ-AUTO 4300 CE | 1.60 | 1736 | 1736.00 | 0.45 lakhs |
| BAJAJ-AUTO 3950 CE | 17.95 | 1131 | 1131.00 | 0.93 lakhs |
| BAJAJ-AUTO 3800 PE | 53.70 | 1034 | 1034.00 | 1.31 lakhs |
| BAJAJ-AUTO 3700 PE | 17.40 | 841 | 841.00 | 1.21 lakhs |
| BAJAJ-AUTO 3600 PE | 5.45 | 839 | 839.00 | 1 lakhs |
| BAJAJ-AUTO 4100 CE | 6.20 | 604 | 604.00 | 0.66 lakhs |
| BAJAJ-AUTO 3650 PE | 8.65 | 495 | 495.00 | 0.61 lakhs |
| BAJAJ-AUTO 4200 CE | 2.90 | 352 | 352.00 | 0.85 lakhs |
| BAJAJ-AUTO 4050 CE | 8.40 | 317 | 317.00 | 0.51 lakhs |
| BAJAJ-AUTO 3750 PE | 29.55 | 300 | 300.00 | 0.64 lakhs |
| BAJAJ-AUTO 3750 CE | 86.80 | 225 | 225.00 | 0.51 lakhs |
| BAJAJ-AUTO 3850 PE | 86.15 | 148 | 148.00 | 0.37 lakhs |
| BAJAJ-AUTO 3700 CE | 124.65 | 110 | 110.00 | 0.27 lakhs |
| BAJAJ-AUTO 3500 PE | 2.20 | 102 | 102.00 | 0.64 lakhs |
| BAJAJ-AUTO 3900 PE | 121.35 | 68 | 68.00 | 0.22 lakhs |
| BAJAJ-AUTO 3400 PE | 1.85 | 64 | 64.00 | 0.59 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 3800 CE | 61.35 | 68.05 | 91.70 | 51.00 | 4120 | 4120.00 | 2.71 lakhs |
| BAJAJ-AUTO 3750 CE | 86.80 | 93.05 | 124.95 | 75.55 | 225 | 225.00 | 0.51 lakhs |
| BAJAJ-AUTO 3700 CE | 124.65 | 136.15 | 166.00 | 111.90 | 110 | 110.00 | 0.27 lakhs |
| BAJAJ-AUTO 3650 CE | 166.85 | 190.30 | 190.30 | 157.00 | 6 | 6.00 | 0.03 lakhs |
| BAJAJ-AUTO 3600 CE | 204.30 | 215.05 | 235.95 | 204.30 | 9 | 9.00 | 0.03 lakhs |
| BAJAJ-AUTO 3550 CE | 779.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3500 CE | 296.85 | 355.25 | 355.25 | 296.85 | 5 | 5.00 | 0.02 lakhs |
| BAJAJ-AUTO 3450 CE | 861.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3400 CE | 358.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3350 CE | 946.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3300 CE | 990.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3250 CE | 1034.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3200 CE | 1079.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3150 CE | 1125.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3100 CE | 1172.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3050 CE | 1218.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3000 CE | 1266.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2950 CE | 1313.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2900 CE | 1361.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2850 CE | 1410.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2800 CE | 1458.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2750 CE | 925.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Call (CE) of strike 3800.00 has an intrinsic value of 9.8000000000002 rupees
BAJAJ-AUTO Call (CE) of strike 3750.00 has an intrinsic value of 59.8 rupees
BAJAJ-AUTO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJAJ-AUTO 3850 CE | 42.50 | 50.65 | 69.00 | 34.85 | 3462 | 3462.00 | 2 lakhs |
| BAJAJ-AUTO 3900 CE | 28.75 | 35.45 | 50.00 | 22.80 | 4211 | 4211.00 | 3.65 lakhs |
| BAJAJ-AUTO 3950 CE | 17.95 | 41.70 | 41.70 | 14.70 | 1131 | 1131.00 | 0.93 lakhs |
| BAJAJ-AUTO 4000 CE | 12.90 | 18.35 | 22.20 | 10.15 | 2255 | 2255.00 | 2.75 lakhs |
| BAJAJ-AUTO 4050 CE | 8.40 | 11.35 | 13.80 | 6.80 | 317 | 317.00 | 0.51 lakhs |
| BAJAJ-AUTO 4100 CE | 6.20 | 7.40 | 10.35 | 4.95 | 604 | 604.00 | 0.66 lakhs |
| BAJAJ-AUTO 4150 CE | 5.25 | 6.40 | 8.40 | 4.55 | 38 | 38.00 | 0.07 lakhs |
| BAJAJ-AUTO 4200 CE | 2.90 | 2.70 | 5.50 | 2.55 | 352 | 352.00 | 0.85 lakhs |
| BAJAJ-AUTO 4250 CE | 3.00 | 3.30 | 3.65 | 2.35 | 7 | 7.00 | 0.06 lakhs |
| BAJAJ-AUTO 4300 CE | 1.60 | 1.55 | 3.90 | 1.20 | 1736 | 1736.00 | 0.45 lakhs |
| BAJAJ-AUTO 4350 CE | 289.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4400 CE | 2.40 | 4.50 | 4.50 | 1.60 | 16 | 16.00 | 0.09 lakhs |
| BAJAJ-AUTO 4450 CE | 249.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4500 CE | 1.50 | 1.15 | 1.50 | 0.60 | 20 | 20.00 | 0.22 lakhs |
| BAJAJ-AUTO 4550 CE | 214.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4600 CE | 0.95 | 2.00 | 2.20 | 0.25 | 12 | 12.00 | 0.05 lakhs |
| BAJAJ-AUTO 4650 CE | 182.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4700 CE | 168.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4750 CE | 155.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4800 CE | 143.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4850 CE | 132.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4900 CE | 121.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4950 CE | 111.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5000 CE | 102.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5050 CE | 93.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5100 CE | 85.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Call (CE) of strike 3850.00 has an intrinsic value of 0 rupees
BAJAJ-AUTO Call (CE) of strike 3900.00 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 3850 PE | 86.15 | 79.00 | 95.05 | 55.10 | 148 | 148.00 | 0.37 lakhs |
| BAJAJ-AUTO 3900 PE | 121.35 | 111.95 | 129.70 | 88.00 | 68 | 68.00 | 0.22 lakhs |
| BAJAJ-AUTO 3950 PE | 237.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| BAJAJ-AUTO 4000 PE | 212.25 | 179.85 | 217.05 | 170.00 | 23 | 23.00 | 0.09 lakhs |
| BAJAJ-AUTO 4050 PE | 218.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4100 PE | 313.55 | 260.00 | 313.55 | 260.00 | 9 | 9.00 | 0.03 lakhs |
| BAJAJ-AUTO 4150 PE | 263.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4200 PE | 287.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4250 PE | 313.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4300 PE | 340.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4350 PE | 368.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4400 PE | 397.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4450 PE | 427.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4500 PE | 458.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4550 PE | 491.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4600 PE | 524.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4650 PE | 559.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4700 PE | 594.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4750 PE | 630.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4800 PE | 668.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4850 PE | 706.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4900 PE | 745.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4950 PE | 784.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5000 PE | 824.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5050 PE | 865.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5100 PE | 1330.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Put (PE) of strike 3850.00 has an intrinsic value of 40.2 rupees
BAJAJ-AUTO Put (PE) of strike 3900.00 has an intrinsic value of 90.2 rupees
BAJAJ-AUTO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJAJ-AUTO 3800 PE | 53.70 | 55.40 | 67.00 | 32.15 | 1034 | 1034.00 | 1.31 lakhs |
| BAJAJ-AUTO 3750 PE | 29.55 | 30.15 | 38.80 | 18.55 | 300 | 300.00 | 0.64 lakhs |
| BAJAJ-AUTO 3700 PE | 17.40 | 21.95 | 25.15 | 10.80 | 841 | 841.00 | 1.21 lakhs |
| BAJAJ-AUTO 3650 PE | 8.65 | 10.05 | 15.00 | 6.60 | 495 | 495.00 | 0.61 lakhs |
| BAJAJ-AUTO 3600 PE | 5.45 | 7.35 | 9.15 | 3.80 | 839 | 839.00 | 1 lakhs |
| BAJAJ-AUTO 3550 PE | 3.15 | 5.25 | 6.10 | 2.50 | 20 | 20.00 | 0.21 lakhs |
| BAJAJ-AUTO 3500 PE | 2.20 | 3.50 | 8.75 | 2.05 | 102 | 102.00 | 0.64 lakhs |
| BAJAJ-AUTO 3450 PE | 1.35 | 3.15 | 4.95 | 1.35 | 10 | 10.00 | 0.23 lakhs |
| BAJAJ-AUTO 3400 PE | 1.85 | 3.00 | 3.50 | 1.15 | 64 | 64.00 | 0.59 lakhs |
| BAJAJ-AUTO 3350 PE | 35.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3300 PE | 2.45 | 0.25 | 2.45 | 0.25 | 4 | 4.00 | 0.11 lakhs |
| BAJAJ-AUTO 3250 PE | 25.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3200 PE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| BAJAJ-AUTO 3150 PE | 17.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3100 PE | 13.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3050 PE | 11.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3000 PE | 0.30 | 0.30 | 0.30 | 0.30 | 4 | 4.00 | 0.04 lakhs |
| BAJAJ-AUTO 2950 PE | 7.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2900 PE | 5.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2850 PE | 4.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2800 PE | 3.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2750 PE | 2.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Put (PE) of strike 3800.00 has an intrinsic value of 0 rupees
BAJAJ-AUTO Put (PE) of strike 3750.00 has an intrinsic value of 0 rupees
