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
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
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
BAJAJ-AUTO Call (CE) of strike 3600.00 has an intrinsic value of 51.3 rupees
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
BAJAJ-AUTO Call (CE) of strike 3750.00 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 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
BAJAJ-AUTO Put (PE) of strike 3750.00 has an intrinsic value of 98.7 rupees
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
BAJAJ-AUTO Put (PE) of strike 3600.00 has an intrinsic value of 0 rupees
