BullFO

Bajaj Auto (BAJAJ-AUTO) option chain analysis (30 Jul)

Bajaj Auto (BAJAJ-AUTO) option chain analysis 30 Jul 2020 expiry

Bajaj Auto (BAJAJ-AUTO) deals in 2

Stock of Bajaj Auto closed at 2932.40, opened at 2899.00 and traded inside a range of 2887.60 and 2960.00 with a volume of 13.95 lakhs.

Date Close Open High Low Volume
03 Fri Jul 2932.40 2899.00 2960.00 2887.60 13.95 lakhs
02 Thu Jul 2879.35 2857.90 2903.45 2837.10 7.55 lakhs
01 Wed Jul 2842.05 2838.05 2872.00 2828.60 5.26 lakhs
30 Tue Jun 2826.05 2902.40 2913.45 2815.00 7.52 lakhs
29 Mon Jun 2859.50 2825.00 2870.00 2815.00 6.8 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 3000.00 has highest open interest of 302000 with 1208.00 total contracts traded, and a volume of 17437500 and is trading at a premium of 80.25 Click here to view BAJAJ-AUTO 3000.00 Call price analysis

Put of strike 2800.00 has highest open interest of 109500 with 438.00 total contracts traded, and a volume of 9062500 and is trading at a premium of 55.30 Click here to view BAJAJ-AUTO 2800.00 Put price analysis

Most active BAJAJ-AUTO Calls & Puts

Strike Premium Open Interest Contracts Volume
BAJAJ-AUTO 3000 CE 80.25 302000 1208.00 174.38 lakhs
BAJAJ-AUTO 3100 CE 47.20 168250 673.00 116.25 lakhs
BAJAJ-AUTO 2800 PE 55.30 109500 438.00 90.63 lakhs
BAJAJ-AUTO 2900 PE 94.65 98000 392.00 51.88 lakhs
BAJAJ-AUTO 2950 CE 101.45 96500 386.00 38.13 lakhs
BAJAJ-AUTO 2900 CE 125.25 92000 368.00 81.88 lakhs
BAJAJ-AUTO 3200 CE 27.30 82500 330.00 107.5 lakhs
BAJAJ-AUTO 2850 PE 72.85 35500 142.00 30.63 lakhs
BAJAJ-AUTO 3050 CE 62.85 34750 139.00 28.13 lakhs
BAJAJ-AUTO 2700 PE 30.95 33250 133.00 73.13 lakhs
BAJAJ-AUTO 3400 CE 8.75 27250 109.00 60.63 lakhs
BAJAJ-AUTO 2500 PE 10.25 18750 75.00 105.63 lakhs
BAJAJ-AUTO 2600 PE 17.20 11000 44.00 53.75 lakhs
BAJAJ-AUTO 2850 CE 153.85 10000 40.00 25.63 lakhs
BAJAJ-AUTO 3300 CE 15.40 9250 37.00 30 lakhs
BAJAJ-AUTO 2750 PE 41.35 8250 33.00 36.88 lakhs
BAJAJ-AUTO 2800 CE 189.40 7000 28.00 41.25 lakhs
BAJAJ-AUTO 2400 PE 4.95 3500 14.00 40.63 lakhs
BAJAJ-AUTO 2450 PE 6.80 3250 13.00 6.88 lakhs
BAJAJ-AUTO 2650 PE 22.55 3000 12.00 29.38 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 2900 CE 125.25 108.30 143.60 107.45 92000 368.00 81.88 lakhs
BAJAJ-AUTO 2850 CE 153.85 132.20 173.95 132.20 10000 40.00 25.63 lakhs
BAJAJ-AUTO 2800 CE 189.40 200.00 207.00 165.85 7000 28.00 41.25 lakhs
BAJAJ-AUTO 2750 CE 166.00 0.00 0.00 0.00 0 0.00 3.75 lakhs
BAJAJ-AUTO 2700 CE 243.10 0.00 0.00 0.00 0 0.00 8.13 lakhs
BAJAJ-AUTO 2650 CE 374.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2600 CE 266.25 0.00 0.00 0.00 0 0.00 1.88 lakhs
BAJAJ-AUTO 2550 CE 418.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2500 CE 340.00 0.00 0.00 0.00 0 0.00 3.75 lakhs
BAJAJ-AUTO 2450 CE 383.55 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJAJ-AUTO 2400 CE 494.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2350 CE 458.40 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJAJ-AUTO 2300 CE 501.70 0.00 0.00 0.00 0 0.00 1.25 lakhs
BAJAJ-AUTO 2250 CE 579.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2200 CE 610.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2150 CE 642.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2100 CE 676.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2050 CE 710.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2000 CE 746.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1950 CE 782.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1900 CE 820.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1850 CE 859.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1800 CE 899.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1750 CE 940.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1700 CE 982.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1650 CE 1025.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1600 CE 1068.75 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJ-AUTO Call (CE) of strike 2900.00 has an intrinsic value of 32.4 rupees

 chart BAJAJ-AUTO 2900.00 CE

BAJAJ-AUTO Call (CE) of strike 2850.00 has an intrinsic value of 82.4 rupees

 chart BAJAJ-AUTO 2850.00 CE

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

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJ-AUTO 2950 CE 101.45 95.15 118.80 85.55 96500 386.00 38.13 lakhs
BAJAJ-AUTO 3000 CE 80.25 71.10 95.40 65.15 302000 1208.00 174.38 lakhs
BAJAJ-AUTO 3050 CE 62.85 56.00 76.85 52.70 34750 139.00 28.13 lakhs
BAJAJ-AUTO 3100 CE 47.20 39.50 59.45 39.50 168250 673.00 116.25 lakhs
BAJAJ-AUTO 3150 CE 78.00 0.00 0.00 0.00 0 0.00 3.13 lakhs
BAJAJ-AUTO 3200 CE 27.30 24.00 36.00 22.65 82500 330.00 107.5 lakhs
BAJAJ-AUTO 3250 CE 183.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3300 CE 15.40 19.00 19.00 13.15 9250 37.00 30 lakhs
BAJAJ-AUTO 3350 CE 161.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3400 CE 8.75 9.00 12.15 6.85 27250 109.00 60.63 lakhs
BAJAJ-AUTO 3450 CE 143.00 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJ-AUTO Call (CE) of strike 2950.00 has an intrinsic value of 0 rupees

 chart BAJAJ-AUTO 2950.00 CE

BAJAJ-AUTO Call (CE) of strike 3000.00 has an intrinsic value of 0 rupees

 chart BAJAJ-AUTO 3000.00 CE

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

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJ-AUTO 2950 PE 115.95 130.20 130.20 111.60 1750 7.00 5.63 lakhs
BAJAJ-AUTO 3000 PE 144.00 147.75 148.75 133.00 2000 8.00 12.5 lakhs
BAJAJ-AUTO 3050 PE 621.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3100 PE 217.00 219.00 219.00 217.00 500 2.00 2.5 lakhs
BAJAJ-AUTO 3150 PE 252.00 252.00 252.00 252.00 250 1.00 0.63 lakhs
BAJAJ-AUTO 3200 PE 380.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJAJ-AUTO 3250 PE 768.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3300 PE 807.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3350 PE 846.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3400 PE 560.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJAJ-AUTO 3450 PE 926.00 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJ-AUTO Put (PE) of strike 2950.00 has an intrinsic value of 17.6 rupees

 chart BAJAJ-AUTO 2950.00 PE

BAJAJ-AUTO Put (PE) of strike 3000.00 has an intrinsic value of 67.6 rupees

 chart BAJAJ-AUTO 3000.00 PE

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

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJ-AUTO 2900 PE 94.65 107.65 110.70 85.20 98000 392.00 51.88 lakhs
BAJAJ-AUTO 2850 PE 72.85 83.00 84.50 64.90 35500 142.00 30.63 lakhs
BAJAJ-AUTO 2800 PE 55.30 63.05 67.10 49.50 109500 438.00 90.63 lakhs
BAJAJ-AUTO 2750 PE 41.35 42.15 49.00 37.80 8250 33.00 36.88 lakhs
BAJAJ-AUTO 2700 PE 30.95 35.00 38.75 27.00 33250 133.00 73.13 lakhs
BAJAJ-AUTO 2650 PE 22.55 25.00 25.00 20.00 3000 12.00 29.38 lakhs
BAJAJ-AUTO 2600 PE 17.20 15.50 18.95 15.00 11000 44.00 53.75 lakhs
BAJAJ-AUTO 2550 PE 11.50 13.50 13.50 9.00 2000 8.00 16.88 lakhs
BAJAJ-AUTO 2500 PE 10.25 11.05 12.00 8.55 18750 75.00 105.63 lakhs
BAJAJ-AUTO 2450 PE 6.80 8.00 8.00 5.85 3250 13.00 6.88 lakhs
BAJAJ-AUTO 2400 PE 4.95 6.05 6.10 4.80 3500 14.00 40.63 lakhs
BAJAJ-AUTO 2350 PE 218.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2300 PE 5.00 3.35 5.00 3.35 1500 6.00 48.75 lakhs
BAJAJ-AUTO 2250 PE 177.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2200 PE 7.95 0.00 0.00 0.00 0 0.00 1.88 lakhs
BAJAJ-AUTO 2150 PE 142.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2100 PE 0.25 0.25 0.25 0.25 250 1.00 0.63 lakhs
BAJAJ-AUTO 2050 PE 0.25 0.25 0.25 0.25 250 1.00 0.63 lakhs
BAJAJ-AUTO 2000 PE 6.95 0.00 0.00 0.00 0 0.00 3.13 lakhs
BAJAJ-AUTO 1950 PE 5.45 0.00 0.00 0.00 0 0.00 0.63 lakhs
BAJAJ-AUTO 1900 PE 73.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1850 PE 62.70 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1800 PE 53.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1750 PE 44.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1700 PE 37.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1650 PE 30.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 1600 PE 25.15 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJ-AUTO Put (PE) of strike 2900.00 has an intrinsic value of 0 rupees

 chart BAJAJ-AUTO 2900.00 PE

BAJAJ-AUTO Put (PE) of strike 2850.00 has an intrinsic value of 0 rupees

 chart BAJAJ-AUTO 2850.00 PE