Bajaj Auto (BAJAJ-AUTO) option chain analysis (29 Oct)
Bajaj Auto (BAJAJ-AUTO) option chain analysis 29 Oct 2020 expiry
Bajaj Auto (BAJAJ-AUTO) deals in 2
Stock of Bajaj Auto closed at 2957.40, opened at 2954.95 and traded inside a range of 2926.05 and 2998.50 with a volume of 5.59 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 2957.40 | 2954.95 | 2998.50 | 2926.05 | 5.59 lakhs |
| 24 Thu Sep | 2931.85 | 2964.90 | 3001.90 | 2912.80 | 7.37 lakhs |
| 23 Wed Sep | 2986.20 | 2993.00 | 3047.60 | 2955.00 | 9.49 lakhs |
| 22 Tue Sep | 2985.85 | 2984.20 | 3009.45 | 2942.10 | 6.91 lakhs |
| 21 Mon Sep | 2986.70 | 3045.95 | 3045.95 | 2960.10 | 7.79 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 3000.00 has highest open interest of 142000 with 568.00 total contracts traded, and a volume of 8687500 and is trading at a premium of 97.00 Click here to view BAJAJ-AUTO 3000.00 Call price analysis
Put of strike 2900.00 has highest open interest of 82750 with 331.00 total contracts traded, and a volume of 5500000 and is trading at a premium of 77.05 Click here to view BAJAJ-AUTO 2900.00 Put price analysis
Most active BAJAJ-AUTO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BAJAJ-AUTO 3000 CE | 97.00 | 142000 | 568.00 | 86.88 lakhs |
| BAJAJ-AUTO 3100 CE | 59.05 | 131000 | 524.00 | 77.5 lakhs |
| BAJAJ-AUTO 2900 PE | 77.05 | 82750 | 331.00 | 55 lakhs |
| BAJAJ-AUTO 3200 CE | 33.95 | 62500 | 250.00 | 80.63 lakhs |
| BAJAJ-AUTO 2800 PE | 45.85 | 47500 | 190.00 | 81.25 lakhs |
| BAJAJ-AUTO 3300 CE | 19.65 | 18250 | 73.00 | 26.25 lakhs |
| BAJAJ-AUTO 2950 PE | 97.90 | 12000 | 48.00 | 10.63 lakhs |
| BAJAJ-AUTO 3050 CE | 76.00 | 11750 | 47.00 | 20.63 lakhs |
| BAJAJ-AUTO 3400 CE | 10.50 | 10250 | 41.00 | 27.5 lakhs |
| BAJAJ-AUTO 3150 CE | 46.05 | 10000 | 40.00 | 19.38 lakhs |
| BAJAJ-AUTO 2850 PE | 59.90 | 8000 | 32.00 | 9.38 lakhs |
| BAJAJ-AUTO 2750 PE | 34.15 | 6750 | 27.00 | 11.25 lakhs |
| BAJAJ-AUTO 2950 CE | 124.35 | 5250 | 21.00 | 10.63 lakhs |
| BAJAJ-AUTO 3000 PE | 122.00 | 4500 | 18.00 | 10 lakhs |
| BAJAJ-AUTO 2700 PE | 24.30 | 2250 | 9.00 | 8.75 lakhs |
| BAJAJ-AUTO 3500 CE | 6.50 | 2000 | 8.00 | 3.75 lakhs |
| BAJAJ-AUTO 2500 PE | 8.55 | 1500 | 6.00 | 5.63 lakhs |
| BAJAJ-AUTO 3250 CE | 27.35 | 750 | 3.00 | 1.25 lakhs |
| BAJAJ-AUTO 2900 CE | 144.70 | 750 | 3.00 | 1.88 lakhs |
| BAJAJ-AUTO 2800 CE | 238.00 | 500 | 2.00 | 5 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 2950 CE | 124.35 | 145.15 | 145.15 | 113.60 | 5250 | 21.00 | 10.63 lakhs |
| BAJAJ-AUTO 2900 CE | 144.70 | 148.40 | 153.30 | 144.70 | 750 | 3.00 | 1.88 lakhs |
| BAJAJ-AUTO 2850 CE | 400.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2800 CE | 238.00 | 230.00 | 238.00 | 230.00 | 500 | 2.00 | 5 lakhs |
| BAJAJ-AUTO 2750 CE | 461.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2700 CE | 285.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| BAJAJ-AUTO 2650 CE | 528.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2600 CE | 564.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2550 CE | 601.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2500 CE | 480.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 2450 CE | 678.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2400 CE | 719.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2350 CE | 761.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2300 CE | 804.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2250 CE | 848.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2200 CE | 892.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2150 CE | 938.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2100 CE | 984.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2050 CE | 1031.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2000 CE | 1078.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 1950 CE | 1126.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Call (CE) of strike 2950.00 has an intrinsic value of 7.4000000000001 rupees
BAJAJ-AUTO Call (CE) of strike 2900.00 has an intrinsic value of 57.4 rupees
BAJAJ-AUTO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJAJ-AUTO 3000 CE | 97.00 | 92.55 | 122.75 | 89.60 | 142000 | 568.00 | 86.88 lakhs |
| BAJAJ-AUTO 3050 CE | 76.00 | 79.25 | 97.00 | 70.00 | 11750 | 47.00 | 20.63 lakhs |
| BAJAJ-AUTO 3100 CE | 59.05 | 61.05 | 81.00 | 53.50 | 131000 | 524.00 | 77.5 lakhs |
| BAJAJ-AUTO 3150 CE | 46.05 | 51.90 | 62.40 | 41.20 | 10000 | 40.00 | 19.38 lakhs |
| BAJAJ-AUTO 3200 CE | 33.95 | 38.00 | 50.00 | 31.15 | 62500 | 250.00 | 80.63 lakhs |
| BAJAJ-AUTO 3250 CE | 27.35 | 35.00 | 35.00 | 27.35 | 750 | 3.00 | 1.25 lakhs |
| BAJAJ-AUTO 3300 CE | 19.65 | 21.55 | 29.80 | 17.50 | 18250 | 73.00 | 26.25 lakhs |
| BAJAJ-AUTO 3350 CE | 178.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3400 CE | 10.50 | 16.00 | 16.25 | 9.95 | 10250 | 41.00 | 27.5 lakhs |
| BAJAJ-AUTO 3450 CE | 149.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3500 CE | 6.50 | 7.30 | 7.30 | 5.00 | 2000 | 8.00 | 3.75 lakhs |
| BAJAJ-AUTO 3550 CE | 10.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 3600 CE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5 lakhs |
| BAJAJ-AUTO 3650 CE | 103.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Call (CE) of strike 3000.00 has an intrinsic value of 0 rupees
BAJAJ-AUTO Call (CE) of strike 3050.00 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 3000 PE | 122.00 | 148.85 | 152.55 | 122.00 | 4500 | 18.00 | 10 lakhs |
| BAJAJ-AUTO 3050 PE | 172.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.75 lakhs |
| BAJAJ-AUTO 3100 PE | 287.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3150 PE | 316.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3200 PE | 240.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| BAJAJ-AUTO 3250 PE | 376.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3300 PE | 370.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.88 lakhs |
| BAJAJ-AUTO 3350 PE | 441.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3400 PE | 475.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3450 PE | 510.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3500 PE | 547.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3550 PE | 584.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3600 PE | 623.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3650 PE | 662.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Put (PE) of strike 3000.00 has an intrinsic value of 42.6 rupees
BAJAJ-AUTO Put (PE) of strike 3050.00 has an intrinsic value of 92.6 rupees
BAJAJ-AUTO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJAJ-AUTO 2950 PE | 97.90 | 124.55 | 124.75 | 96.65 | 12000 | 48.00 | 10.63 lakhs |
| BAJAJ-AUTO 2900 PE | 77.05 | 100.00 | 105.00 | 74.80 | 82750 | 331.00 | 55 lakhs |
| BAJAJ-AUTO 2850 PE | 59.90 | 69.85 | 77.95 | 58.50 | 8000 | 32.00 | 9.38 lakhs |
| BAJAJ-AUTO 2800 PE | 45.85 | 59.15 | 61.05 | 43.55 | 47500 | 190.00 | 81.25 lakhs |
| BAJAJ-AUTO 2750 PE | 34.15 | 35.15 | 45.05 | 33.00 | 6750 | 27.00 | 11.25 lakhs |
| BAJAJ-AUTO 2700 PE | 24.30 | 39.00 | 39.00 | 24.30 | 2250 | 9.00 | 8.75 lakhs |
| BAJAJ-AUTO 2650 PE | 22.95 | 17.00 | 22.95 | 17.00 | 500 | 2.00 | 1.25 lakhs |
| BAJAJ-AUTO 2600 PE | 18.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 16.88 lakhs |
| BAJAJ-AUTO 2550 PE | 73.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2500 PE | 8.55 | 10.00 | 11.50 | 5.60 | 1500 | 6.00 | 5.63 lakhs |
| BAJAJ-AUTO 2450 PE | 52.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2400 PE | 43.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2350 PE | 35.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2300 PE | 29.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2250 PE | 23.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2200 PE | 18.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2150 PE | 14.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2100 PE | 11.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2050 PE | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2000 PE | 6.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 1950 PE | 4.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Put (PE) of strike 2950.00 has an intrinsic value of 0 rupees
BAJAJ-AUTO Put (PE) of strike 2900.00 has an intrinsic value of 0 rupees
