BullFO

Bajaj Auto (BAJAJ-AUTO) option chain analysis (29 Apr)

Bajaj Auto (BAJAJ-AUTO) option chain analysis 29 Apr 2021 expiry

Bajaj Auto (BAJAJ-AUTO) deals in 2

Stock of Bajaj Auto closed at 3651.30, opened at 3640.00 and traded inside a range of 3625.00 and 3694.00 with a volume of 4.85 lakhs.

Date Close Open High Low Volume
09 Fri Apr 3651.30 3640.00 3694.00 3625.00 4.85 lakhs
08 Thu Apr 3649.80 3698.95 3698.95 3645.00 4.14 lakhs
07 Wed Apr 3680.20 3605.00 3693.45 3596.25 3.47 lakhs
06 Tue Apr 3615.50 3639.95 3640.00 3602.25 5.02 lakhs
05 Mon Apr 3598.50 3700.05 3740.00 3576.05 7.24 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

nse chart

Bajaj Auto has a LOT size of 250

Call of strike 3700.00 has highest open interest of 155750 with 623.00 total contracts traded, and a volume of 26062500 and is trading at a premium of 84.75 Click here to view BAJAJ-AUTO 3700.00 Call price analysis

Put of strike 3600.00 has highest open interest of 67250 with 269.00 total contracts traded, and a volume of 12000000 and is trading at a premium of 71.85 Click here to view BAJAJ-AUTO 3600.00 Put price analysis

Most active BAJAJ-AUTO Calls & Puts

Strike Premium Open Interest Contracts Volume
BAJAJ-AUTO 3700 CE 84.75 155750 623.00 260.63 lakhs
BAJAJ-AUTO 3800 CE 49.25 92000 368.00 196.25 lakhs
BAJAJ-AUTO 4000 CE 16.85 77750 311.00 244.38 lakhs
BAJAJ-AUTO 3600 PE 71.85 67250 269.00 120 lakhs
BAJAJ-AUTO 3300 PE 11.30 58750 235.00 46.25 lakhs
BAJAJ-AUTO 3900 CE 28.00 43750 175.00 147.5 lakhs
BAJAJ-AUTO 3750 CE 64.80 40250 161.00 68.75 lakhs
BAJAJ-AUTO 4100 CE 10.10 40000 160.00 86.88 lakhs
BAJAJ-AUTO 3500 PE 39.50 27750 111.00 137.5 lakhs
BAJAJ-AUTO 3650 CE 108.00 24750 99.00 31.25 lakhs
BAJAJ-AUTO 3400 PE 21.75 24500 98.00 115 lakhs
BAJAJ-AUTO 3650 PE 94.45 19250 77.00 27.5 lakhs
BAJAJ-AUTO 3700 PE 122.50 13250 53.00 49.38 lakhs
BAJAJ-AUTO 3600 CE 134.40 10000 40.00 65.63 lakhs
BAJAJ-AUTO 3850 CE 36.50 9250 37.00 55.63 lakhs
BAJAJ-AUTO 4500 CE 2.05 6500 26.00 63.13 lakhs
BAJAJ-AUTO 3550 PE 54.05 3000 12.00 38.75 lakhs
BAJAJ-AUTO 4200 CE 9.00 2250 9.00 60 lakhs
BAJAJ-AUTO 3950 CE 27.80 2250 9.00 16.25 lakhs
BAJAJ-AUTO 4300 CE 3.20 1250 5.00 24.38 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart BAJAJ-AUTO

BAJAJ-AUTO in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJ-AUTO 3650 CE 108.00 118.95 135.00 105.00 24750 99.00 31.25 lakhs
BAJAJ-AUTO 3600 CE 134.40 150.00 167.50 129.85 10000 40.00 65.63 lakhs
BAJAJ-AUTO 3550 CE 184.45 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJAJ-AUTO 3500 CE 208.00 224.05 224.05 205.00 1250 5.00 18.75 lakhs
BAJAJ-AUTO 3450 CE 790.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3400 CE 830.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3350 CE 871.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3300 CE 912.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3250 CE 955.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3200 CE 999.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3150 CE 1043.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3100 CE 1088.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3050 CE 1133.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3000 CE 1179.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2950 CE 1226.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2900 CE 1273.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2850 CE 1320.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2800 CE 1239.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2750 CE 1287.35 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJ-AUTO Call (CE) of strike 3650.00 has an intrinsic value of 1.3000000000002 rupees

 chart BAJAJ-AUTO 3650.00 CE

BAJAJ-AUTO Call (CE) of strike 3600.00 has an intrinsic value of 51.3 rupees

 chart BAJAJ-AUTO 3600.00 CE

BAJAJ-AUTO out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJ-AUTO 3700 CE 84.75 100.00 110.00 81.90 155750 623.00 260.63 lakhs
BAJAJ-AUTO 3750 CE 64.80 73.00 86.00 62.80 40250 161.00 68.75 lakhs
BAJAJ-AUTO 3800 CE 49.25 61.95 67.95 47.80 92000 368.00 196.25 lakhs
BAJAJ-AUTO 3850 CE 36.50 45.05 48.00 36.05 9250 37.00 55.63 lakhs
BAJAJ-AUTO 3900 CE 28.00 32.95 39.00 27.00 43750 175.00 147.5 lakhs
BAJAJ-AUTO 3950 CE 27.80 24.00 28.70 19.95 2250 9.00 16.25 lakhs
BAJAJ-AUTO 4000 CE 16.85 18.05 23.00 15.95 77750 311.00 244.38 lakhs
BAJAJ-AUTO 4050 CE 13.00 15.65 15.65 13.00 750 3.00 4.38 lakhs
BAJAJ-AUTO 4100 CE 10.10 13.45 13.45 9.30 40000 160.00 86.88 lakhs
BAJAJ-AUTO 4150 CE 13.30 0.00 0.00 0.00 0 0.00 3.13 lakhs
BAJAJ-AUTO 4200 CE 9.00 9.90 9.90 6.65 2250 9.00 60 lakhs
BAJAJ-AUTO 4250 CE 4.25 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJAJ-AUTO 4300 CE 3.20 4.00 5.00 3.15 1250 5.00 24.38 lakhs
BAJAJ-AUTO 4350 CE 263.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4400 CE 2.50 3.45 3.45 1.35 1250 5.00 8.75 lakhs
BAJAJ-AUTO 4450 CE 227.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4500 CE 2.05 2.00 5.20 2.00 6500 26.00 63.13 lakhs
BAJAJ-AUTO 4550 CE 196.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4600 CE 1.05 1.05 1.05 1.05 250 1.00 2.5 lakhs
BAJAJ-AUTO 4650 CE 168.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4700 CE 155.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4750 CE 144.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4800 CE 133.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4850 CE 122.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4900 CE 112.95 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJ-AUTO Call (CE) of strike 3700.00 has an intrinsic value of 0 rupees

 chart BAJAJ-AUTO 3700.00 CE

BAJAJ-AUTO Call (CE) of strike 3750.00 has an intrinsic value of 0 rupees

 chart BAJAJ-AUTO 3750.00 CE

BAJAJ-AUTO in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJ-AUTO 3700 PE 122.50 110.00 126.00 106.05 13250 53.00 49.38 lakhs
BAJAJ-AUTO 3750 PE 140.00 140.00 140.00 140.00 500 2.00 6.88 lakhs
BAJAJ-AUTO 3800 PE 172.75 165.00 172.75 165.00 500 2.00 8.75 lakhs
BAJAJ-AUTO 3850 PE 179.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJAJ-AUTO 3900 PE 263.00 260.80 263.00 260.80 500 2.00 1.88 lakhs
BAJAJ-AUTO 3950 PE 228.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4000 PE 354.00 341.95 360.00 341.95 1000 4.00 1.88 lakhs
BAJAJ-AUTO 4050 PE 506.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJAJ-AUTO 4100 PE 297.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4150 PE 323.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4200 PE 350.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4250 PE 378.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4300 PE 407.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4350 PE 437.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4400 PE 468.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4450 PE 500.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4500 PE 534.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4550 PE 568.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4600 PE 603.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4650 PE 639.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4700 PE 676.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4750 PE 714.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4800 PE 752.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4850 PE 792.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4900 PE 831.80 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJ-AUTO Put (PE) of strike 3700.00 has an intrinsic value of 48.7 rupees

 chart BAJAJ-AUTO 3700.00 PE

BAJAJ-AUTO Put (PE) of strike 3750.00 has an intrinsic value of 98.7 rupees

 chart BAJAJ-AUTO 3750.00 PE

BAJAJ-AUTO out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJ-AUTO 3650 PE 94.45 85.00 100.20 80.35 19250 77.00 27.5 lakhs
BAJAJ-AUTO 3600 PE 71.85 77.15 78.00 62.50 67250 269.00 120 lakhs
BAJAJ-AUTO 3550 PE 54.05 51.35 56.95 49.65 3000 12.00 38.75 lakhs
BAJAJ-AUTO 3500 PE 39.50 38.85 43.95 35.00 27750 111.00 137.5 lakhs
BAJAJ-AUTO 3450 PE 26.50 26.50 26.50 26.50 250 1.00 26.88 lakhs
BAJAJ-AUTO 3400 PE 21.75 23.00 25.95 19.00 24500 98.00 115 lakhs
BAJAJ-AUTO 3350 PE 28.60 0.00 0.00 0.00 0 0.00 4.38 lakhs
BAJAJ-AUTO 3300 PE 11.30 10.65 14.30 9.85 58750 235.00 46.25 lakhs
BAJAJ-AUTO 3250 PE 39.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3200 PE 4.90 0.00 0.00 0.00 0 0.00 55 lakhs
BAJAJ-AUTO 3150 PE 7.35 0.00 0.00 0.00 0 0.00 3.75 lakhs
BAJAJ-AUTO 3100 PE 8.20 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJAJ-AUTO 3050 PE 19.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3000 PE 2.65 0.00 0.00 0.00 0 0.00 30.63 lakhs
BAJAJ-AUTO 2950 PE 13.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2900 PE 10.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2850 PE 8.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2800 PE 8.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2750 PE 6.95 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJ-AUTO Put (PE) of strike 3650.00 has an intrinsic value of 0 rupees

 chart BAJAJ-AUTO 3650.00 PE

BAJAJ-AUTO Put (PE) of strike 3600.00 has an intrinsic value of 0 rupees

 chart BAJAJ-AUTO 3600.00 PE