BullFO

Bajaj Auto (BAJAJ-AUTO) option chain analysis (28 Jan)

Bajaj Auto (BAJAJ-AUTO) option chain analysis 28 Jan 2021 expiry

Bajaj Auto (BAJAJ-AUTO) deals in 2

Stock of Bajaj Auto closed at 4146.35, opened at 4133.40 and traded inside a range of 4108.10 and 4236.65 with a volume of 20.62 lakhs.

Date Close Open High Low Volume
27 Wed Jan 4146.35 4133.40 4236.65 4108.10 20.62 lakhs
25 Mon Jan 4168.95 4150.00 4210.00 4060.00 23.68 lakhs
22 Fri Jan 4089.50 3749.95 4130.00 3740.05 85.37 lakhs
21 Thu Jan 3703.30 3672.00 3807.00 3655.20 15.34 lakhs
20 Wed Jan 3643.95 3640.00 3692.80 3629.35 5.49 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 4200.00 has highest open interest of 2973500 with 11894.00 total contracts traded, and a volume of 31187500 and is trading at a premium of 40.40 Click here to view BAJAJ-AUTO 4200.00 Call price analysis

Put of strike 4000.00 has highest open interest of 1276000 with 5104.00 total contracts traded, and a volume of 34375000 and is trading at a premium of 14.25 Click here to view BAJAJ-AUTO 4000.00 Put price analysis

Most active BAJAJ-AUTO Calls & Puts

Strike Premium Open Interest Contracts Volume
BAJAJ-AUTO 4200 CE 40.40 2973500 11894.00 311.88 lakhs
BAJAJ-AUTO 4300 CE 15.85 1799000 7196.00 285 lakhs
BAJAJ-AUTO 4000 PE 14.25 1276000 5104.00 343.75 lakhs
BAJAJ-AUTO 4100 PE 30.50 1052000 4208.00 245.63 lakhs
BAJAJ-AUTO 4150 CE 62.30 978250 3913.00 70 lakhs
BAJAJ-AUTO 4250 CE 25.15 704000 2816.00 67.5 lakhs
BAJAJ-AUTO 4100 CE 95.60 698500 2794.00 227.5 lakhs
BAJAJ-AUTO 4350 CE 10.95 572000 2288.00 216.88 lakhs
BAJAJ-AUTO 3900 PE 7.70 529000 2116.00 301.25 lakhs
BAJAJ-AUTO 4050 PE 20.60 459000 1836.00 81.25 lakhs
BAJAJ-AUTO 3800 PE 4.45 438750 1755.00 421.88 lakhs
BAJAJ-AUTO 3950 PE 9.70 313500 1254.00 100 lakhs
BAJAJ-AUTO 4400 CE 7.30 296000 1184.00 90.63 lakhs
BAJAJ-AUTO 3700 PE 3.15 206250 825.00 270.63 lakhs
BAJAJ-AUTO 3850 PE 5.60 191000 764.00 145.63 lakhs
BAJAJ-AUTO 4000 CE 177.30 157500 630.00 244.38 lakhs
BAJAJ-AUTO 3750 PE 3.35 95500 382.00 143.13 lakhs
BAJAJ-AUTO 3600 PE 2.40 85750 343.00 258.75 lakhs
BAJAJ-AUTO 4150 PE 48.90 79750 319.00 38.13 lakhs
BAJAJ-AUTO 3500 PE 0.95 67750 271.00 194.38 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 4100 CE 95.60 114.95 130.00 50.00 698500 2794.00 227.5 lakhs
BAJAJ-AUTO 4050 CE 137.80 149.95 169.00 75.95 48250 193.00 58.13 lakhs
BAJAJ-AUTO 4000 CE 177.30 180.00 210.05 107.00 157500 630.00 244.38 lakhs
BAJAJ-AUTO 3950 CE 223.25 188.40 247.20 143.90 13500 54.00 75.63 lakhs
BAJAJ-AUTO 3900 CE 282.25 242.65 326.45 195.00 25750 103.00 164.38 lakhs
BAJAJ-AUTO 3850 CE 318.65 255.00 341.40 255.00 10000 40.00 105.63 lakhs
BAJAJ-AUTO 3800 CE 363.20 325.10 397.85 296.00 12250 49.00 111.25 lakhs
BAJAJ-AUTO 3750 CE 420.35 386.00 421.65 347.15 6750 27.00 78.75 lakhs
BAJAJ-AUTO 3700 CE 459.00 435.00 483.70 376.00 9000 36.00 109.38 lakhs
BAJAJ-AUTO 3650 CE 495.60 489.00 500.00 451.20 3250 13.00 47.5 lakhs
BAJAJ-AUTO 3600 CE 560.00 526.85 582.00 504.25 3750 15.00 58.13 lakhs
BAJAJ-AUTO 3550 CE 577.00 577.00 577.00 577.00 500 2.00 18.13 lakhs
BAJAJ-AUTO 3500 CE 675.00 635.75 675.00 578.00 2750 11.00 128.75 lakhs
BAJAJ-AUTO 3450 CE 710.35 690.45 718.10 690.45 6500 26.00 30.63 lakhs
BAJAJ-AUTO 3400 CE 661.05 0.00 0.00 0.00 0 0.00 23.13 lakhs
BAJAJ-AUTO 3350 CE 897.05 897.05 897.05 897.05 250 1.00 1.25 lakhs
BAJAJ-AUTO 3300 CE 460.00 0.00 0.00 0.00 0 0.00 2.5 lakhs
BAJAJ-AUTO 3250 CE 260.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJAJ-AUTO 3200 CE 290.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJAJ-AUTO 3150 CE 1000.00 1000.00 1000.00 1000.00 250 1.00 0 lakhs
BAJAJ-AUTO 3100 CE 1060.00 1060.00 1060.00 1060.00 500 2.00 1.25 lakhs
BAJAJ-AUTO 3050 CE 206.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3000 CE 227.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2950 CE 249.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2900 CE 272.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2850 CE 297.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2800 CE 324.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2750 CE 353.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2700 CE 383.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2650 CE 414.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2600 CE 448.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2550 CE 483.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2500 CE 519.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2450 CE 557.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2400 CE 596.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2350 CE 637.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2300 CE 679.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2250 CE 722.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2200 CE 766.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2150 CE 811.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2100 CE 857.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2050 CE 903.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2000 CE 950.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1950 CE 998.55 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJ-AUTO Call (CE) of strike 4100.00 has an intrinsic value of 46.35 rupees

 chart BAJAJ-AUTO 4100.00 CE

BAJAJ-AUTO Call (CE) of strike 4050.00 has an intrinsic value of 96.35 rupees

 chart BAJAJ-AUTO 4050.00 CE

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

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJ-AUTO 4150 CE 62.30 95.60 115.05 33.35 978250 3913.00 70 lakhs
BAJAJ-AUTO 4200 CE 40.40 64.40 68.45 21.20 2973500 11894.00 311.88 lakhs
BAJAJ-AUTO 4250 CE 25.15 43.15 50.60 14.15 704000 2816.00 67.5 lakhs
BAJAJ-AUTO 4300 CE 15.85 32.30 38.20 10.05 1799000 7196.00 285 lakhs
BAJAJ-AUTO 4350 CE 10.95 23.00 30.00 7.40 572000 2288.00 216.88 lakhs
BAJAJ-AUTO 4400 CE 7.30 14.00 17.05 4.90 296000 1184.00 90.63 lakhs
BAJAJ-AUTO 4450 CE 6.25 10.00 13.00 4.00 62500 250.00 30 lakhs
BAJAJ-AUTO 4500 CE 4.25 6.00 10.00 2.65 41500 166.00 34.38 lakhs
BAJAJ-AUTO 4550 CE 7.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4600 CE 3.40 3.00 3.90 3.00 2250 9.00 3.75 lakhs
BAJAJ-AUTO 4650 CE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4700 CE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4750 CE 0.25 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

 chart BAJAJ-AUTO 4150.00 CE

BAJAJ-AUTO Call (CE) of strike 4200.00 has an intrinsic value of 0 rupees

 chart BAJAJ-AUTO 4200.00 CE

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

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJ-AUTO 4150 PE 48.90 75.05 117.35 42.65 79750 319.00 38.13 lakhs
BAJAJ-AUTO 4200 PE 74.35 98.50 145.00 66.05 42500 170.00 35.63 lakhs
BAJAJ-AUTO 4250 PE 1188.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4300 PE 1200.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4350 PE 1200.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4400 PE 1139.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4450 PE 1187.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4500 PE 1145.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4550 PE 1193.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4600 PE 1171.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4650 PE 1205.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4700 PE 1243.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4750 PE 1293.35 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJ-AUTO Put (PE) of strike 4150.00 has an intrinsic value of 3.6499999999996 rupees

 chart BAJAJ-AUTO 4150.00 PE

BAJAJ-AUTO Put (PE) of strike 4200.00 has an intrinsic value of 53.65 rupees

 chart BAJAJ-AUTO 4200.00 PE

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

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJ-AUTO 4100 PE 30.50 59.95 88.00 27.00 1052000 4208.00 245.63 lakhs
BAJAJ-AUTO 4050 PE 20.60 35.40 63.20 18.70 459000 1836.00 81.25 lakhs
BAJAJ-AUTO 4000 PE 14.25 30.05 45.00 12.80 1276000 5104.00 343.75 lakhs
BAJAJ-AUTO 3950 PE 9.70 24.95 30.50 4.55 313500 1254.00 100 lakhs
BAJAJ-AUTO 3900 PE 7.70 19.85 23.00 6.25 529000 2116.00 301.25 lakhs
BAJAJ-AUTO 3850 PE 5.60 9.65 15.55 3.00 191000 764.00 145.63 lakhs
BAJAJ-AUTO 3800 PE 4.45 12.00 12.00 3.60 438750 1755.00 421.88 lakhs
BAJAJ-AUTO 3750 PE 3.35 8.10 8.75 1.85 95500 382.00 143.13 lakhs
BAJAJ-AUTO 3700 PE 3.15 7.00 7.00 2.55 206250 825.00 270.63 lakhs
BAJAJ-AUTO 3650 PE 2.30 5.90 5.90 2.00 23000 92.00 66.88 lakhs
BAJAJ-AUTO 3600 PE 2.40 4.00 4.50 1.55 85750 343.00 258.75 lakhs
BAJAJ-AUTO 3550 PE 1.85 2.10 4.80 1.35 11000 44.00 71.25 lakhs
BAJAJ-AUTO 3500 PE 0.95 4.05 4.05 0.50 67750 271.00 194.38 lakhs
BAJAJ-AUTO 3450 PE 2.90 1.05 3.95 0.50 12500 50.00 37.5 lakhs
BAJAJ-AUTO 3400 PE 1.15 2.10 2.50 1.00 12250 49.00 81.25 lakhs
BAJAJ-AUTO 3350 PE 1.10 0.80 2.45 0.80 2000 8.00 21.25 lakhs
BAJAJ-AUTO 3300 PE 0.70 1.10 1.10 0.55 4000 16.00 47.5 lakhs
BAJAJ-AUTO 3250 PE 3.05 3.05 3.05 3.05 250 1.00 11.25 lakhs
BAJAJ-AUTO 3200 PE 0.75 1.95 1.95 0.55 3500 14.00 38.13 lakhs
BAJAJ-AUTO 3150 PE 5.00 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJAJ-AUTO 3100 PE 0.65 2.00 2.00 0.50 1000 4.00 43.75 lakhs
BAJAJ-AUTO 3050 PE 302.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3000 PE 0.95 0.55 1.00 0.55 3750 15.00 43.75 lakhs
BAJAJ-AUTO 2950 PE 246.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2900 PE 1.90 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJAJ-AUTO 2850 PE 195.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2800 PE 0.15 0.15 0.15 0.15 250 1.00 0.63 lakhs
BAJAJ-AUTO 2750 PE 152.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2700 PE 132.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2650 PE 114.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2600 PE 98.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2550 PE 84.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2500 PE 70.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2450 PE 59.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2400 PE 49.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2350 PE 40.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2300 PE 32.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2250 PE 25.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2200 PE 20.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2150 PE 15.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2100 PE 12.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2050 PE 9.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2000 PE 6.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1950 PE 4.90 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

 chart BAJAJ-AUTO 4100.00 PE

BAJAJ-AUTO Put (PE) of strike 4050.00 has an intrinsic value of 0 rupees

 chart BAJAJ-AUTO 4050.00 PE