BullFO

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

Bajaj Auto (BAJAJ-AUTO) option chain analysis 30 Sep 2021 expiry

Bajaj Auto (BAJAJ-AUTO) deals in 2

Stock of Bajaj Auto closed at 3809.80, opened at 3800.00 and traded inside a range of 3787.05 and 3849.10 with a volume of 3.64 lakhs.

Date Close Open High Low Volume
24 Fri Sep 3809.80 3800.00 3849.10 3787.05 3.64 lakhs
23 Thu Sep 3799.20 3757.15 3820.00 3757.15 2.29 lakhs
22 Wed Sep 3757.15 3732.00 3770.00 3722.05 2.46 lakhs
21 Tue Sep 3728.80 3777.00 3793.85 3696.00 3.54 lakhs
20 Mon Sep 3776.05 3813.40 3813.40 3735.00 4 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 1

Call of strike 3900.00 has highest open interest of 4211 with 4211.00 total contracts traded, and a volume of 364500 and is trading at a premium of 28.75 Click here to view BAJAJ-AUTO 3900.00 Call price analysis

Put of strike 3800.00 has highest open interest of 1034 with 1034.00 total contracts traded, and a volume of 130500 and is trading at a premium of 53.70 Click here to view BAJAJ-AUTO 3800.00 Put price analysis

Most active BAJAJ-AUTO Calls & Puts

Strike Premium Open Interest Contracts Volume
BAJAJ-AUTO 3900 CE 28.75 4211 4211.00 3.65 lakhs
BAJAJ-AUTO 3800 CE 61.35 4120 4120.00 2.71 lakhs
BAJAJ-AUTO 3850 CE 42.50 3462 3462.00 2 lakhs
BAJAJ-AUTO 4000 CE 12.90 2255 2255.00 2.75 lakhs
BAJAJ-AUTO 4300 CE 1.60 1736 1736.00 0.45 lakhs
BAJAJ-AUTO 3950 CE 17.95 1131 1131.00 0.93 lakhs
BAJAJ-AUTO 3800 PE 53.70 1034 1034.00 1.31 lakhs
BAJAJ-AUTO 3700 PE 17.40 841 841.00 1.21 lakhs
BAJAJ-AUTO 3600 PE 5.45 839 839.00 1 lakhs
BAJAJ-AUTO 4100 CE 6.20 604 604.00 0.66 lakhs
BAJAJ-AUTO 3650 PE 8.65 495 495.00 0.61 lakhs
BAJAJ-AUTO 4200 CE 2.90 352 352.00 0.85 lakhs
BAJAJ-AUTO 4050 CE 8.40 317 317.00 0.51 lakhs
BAJAJ-AUTO 3750 PE 29.55 300 300.00 0.64 lakhs
BAJAJ-AUTO 3750 CE 86.80 225 225.00 0.51 lakhs
BAJAJ-AUTO 3850 PE 86.15 148 148.00 0.37 lakhs
BAJAJ-AUTO 3700 CE 124.65 110 110.00 0.27 lakhs
BAJAJ-AUTO 3500 PE 2.20 102 102.00 0.64 lakhs
BAJAJ-AUTO 3900 PE 121.35 68 68.00 0.22 lakhs
BAJAJ-AUTO 3400 PE 1.85 64 64.00 0.59 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 3800 CE 61.35 68.05 91.70 51.00 4120 4120.00 2.71 lakhs
BAJAJ-AUTO 3750 CE 86.80 93.05 124.95 75.55 225 225.00 0.51 lakhs
BAJAJ-AUTO 3700 CE 124.65 136.15 166.00 111.90 110 110.00 0.27 lakhs
BAJAJ-AUTO 3650 CE 166.85 190.30 190.30 157.00 6 6.00 0.03 lakhs
BAJAJ-AUTO 3600 CE 204.30 215.05 235.95 204.30 9 9.00 0.03 lakhs
BAJAJ-AUTO 3550 CE 779.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3500 CE 296.85 355.25 355.25 296.85 5 5.00 0.02 lakhs
BAJAJ-AUTO 3450 CE 861.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3400 CE 358.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3350 CE 946.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3300 CE 990.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3250 CE 1034.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3200 CE 1079.95 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3150 CE 1125.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3100 CE 1172.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3050 CE 1218.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3000 CE 1266.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2950 CE 1313.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2900 CE 1361.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2850 CE 1410.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2800 CE 1458.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2750 CE 925.05 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJ-AUTO Call (CE) of strike 3800.00 has an intrinsic value of 9.8000000000002 rupees

 chart BAJAJ-AUTO 3800.00 CE

BAJAJ-AUTO Call (CE) of strike 3750.00 has an intrinsic value of 59.8 rupees

 chart BAJAJ-AUTO 3750.00 CE

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

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJ-AUTO 3850 CE 42.50 50.65 69.00 34.85 3462 3462.00 2 lakhs
BAJAJ-AUTO 3900 CE 28.75 35.45 50.00 22.80 4211 4211.00 3.65 lakhs
BAJAJ-AUTO 3950 CE 17.95 41.70 41.70 14.70 1131 1131.00 0.93 lakhs
BAJAJ-AUTO 4000 CE 12.90 18.35 22.20 10.15 2255 2255.00 2.75 lakhs
BAJAJ-AUTO 4050 CE 8.40 11.35 13.80 6.80 317 317.00 0.51 lakhs
BAJAJ-AUTO 4100 CE 6.20 7.40 10.35 4.95 604 604.00 0.66 lakhs
BAJAJ-AUTO 4150 CE 5.25 6.40 8.40 4.55 38 38.00 0.07 lakhs
BAJAJ-AUTO 4200 CE 2.90 2.70 5.50 2.55 352 352.00 0.85 lakhs
BAJAJ-AUTO 4250 CE 3.00 3.30 3.65 2.35 7 7.00 0.06 lakhs
BAJAJ-AUTO 4300 CE 1.60 1.55 3.90 1.20 1736 1736.00 0.45 lakhs
BAJAJ-AUTO 4350 CE 289.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4400 CE 2.40 4.50 4.50 1.60 16 16.00 0.09 lakhs
BAJAJ-AUTO 4450 CE 249.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4500 CE 1.50 1.15 1.50 0.60 20 20.00 0.22 lakhs
BAJAJ-AUTO 4550 CE 214.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4600 CE 0.95 2.00 2.20 0.25 12 12.00 0.05 lakhs
BAJAJ-AUTO 4650 CE 182.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4700 CE 168.80 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4750 CE 155.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4800 CE 143.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4850 CE 132.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4900 CE 121.35 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4950 CE 111.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 5000 CE 102.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 5050 CE 93.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 5100 CE 85.55 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJ-AUTO Call (CE) of strike 3850.00 has an intrinsic value of 0 rupees

 chart BAJAJ-AUTO 3850.00 CE

BAJAJ-AUTO Call (CE) of strike 3900.00 has an intrinsic value of 0 rupees

 chart BAJAJ-AUTO 3900.00 CE

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

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJ-AUTO 3850 PE 86.15 79.00 95.05 55.10 148 148.00 0.37 lakhs
BAJAJ-AUTO 3900 PE 121.35 111.95 129.70 88.00 68 68.00 0.22 lakhs
BAJAJ-AUTO 3950 PE 237.45 0.00 0.00 0.00 0 0.00 0.01 lakhs
BAJAJ-AUTO 4000 PE 212.25 179.85 217.05 170.00 23 23.00 0.09 lakhs
BAJAJ-AUTO 4050 PE 218.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4100 PE 313.55 260.00 313.55 260.00 9 9.00 0.03 lakhs
BAJAJ-AUTO 4150 PE 263.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4200 PE 287.90 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4250 PE 313.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4300 PE 340.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4350 PE 368.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4400 PE 397.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4450 PE 427.50 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4500 PE 458.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4550 PE 491.25 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4600 PE 524.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4650 PE 559.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4700 PE 594.45 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4750 PE 630.75 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4800 PE 668.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4850 PE 706.15 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4900 PE 745.00 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 4950 PE 784.40 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 5000 PE 824.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 5050 PE 865.60 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 5100 PE 1330.00 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJ-AUTO Put (PE) of strike 3850.00 has an intrinsic value of 40.2 rupees

 chart BAJAJ-AUTO 3850.00 PE

BAJAJ-AUTO Put (PE) of strike 3900.00 has an intrinsic value of 90.2 rupees

 chart BAJAJ-AUTO 3900.00 PE

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

Strike Premium Open High Low Open Interest Contracts Volume
BAJAJ-AUTO 3800 PE 53.70 55.40 67.00 32.15 1034 1034.00 1.31 lakhs
BAJAJ-AUTO 3750 PE 29.55 30.15 38.80 18.55 300 300.00 0.64 lakhs
BAJAJ-AUTO 3700 PE 17.40 21.95 25.15 10.80 841 841.00 1.21 lakhs
BAJAJ-AUTO 3650 PE 8.65 10.05 15.00 6.60 495 495.00 0.61 lakhs
BAJAJ-AUTO 3600 PE 5.45 7.35 9.15 3.80 839 839.00 1 lakhs
BAJAJ-AUTO 3550 PE 3.15 5.25 6.10 2.50 20 20.00 0.21 lakhs
BAJAJ-AUTO 3500 PE 2.20 3.50 8.75 2.05 102 102.00 0.64 lakhs
BAJAJ-AUTO 3450 PE 1.35 3.15 4.95 1.35 10 10.00 0.23 lakhs
BAJAJ-AUTO 3400 PE 1.85 3.00 3.50 1.15 64 64.00 0.59 lakhs
BAJAJ-AUTO 3350 PE 35.65 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3300 PE 2.45 0.25 2.45 0.25 4 4.00 0.11 lakhs
BAJAJ-AUTO 3250 PE 25.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3200 PE 2.95 0.00 0.00 0.00 0 0.00 0.04 lakhs
BAJAJ-AUTO 3150 PE 17.05 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3100 PE 13.85 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3050 PE 11.20 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 3000 PE 0.30 0.30 0.30 0.30 4 4.00 0.04 lakhs
BAJAJ-AUTO 2950 PE 7.10 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2900 PE 5.55 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2850 PE 4.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2800 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
BAJAJ-AUTO 2750 PE 2.50 0.00 0.00 0.00 0 0.00 0 lakhs

BAJAJ-AUTO Put (PE) of strike 3800.00 has an intrinsic value of 0 rupees

 chart BAJAJ-AUTO 3800.00 PE

BAJAJ-AUTO Put (PE) of strike 3750.00 has an intrinsic value of 0 rupees

 chart BAJAJ-AUTO 3750.00 PE