Bajaj Auto (BAJAJ-AUTO) option chain analysis (27 Jan)
Bajaj Auto (BAJAJ-AUTO) option chain analysis 27 Jan 2022 expiry
Bajaj Auto (BAJAJ-AUTO) deals in 2
Stock of Bajaj Auto closed at 3469.10, opened at 3359.00 and traded inside a range of 3328.75 and 3490.00 with a volume of 5.71 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 3469.10 | 3359.00 | 3490.00 | 3328.75 | 5.71 lakhs |
| 24 Mon Jan | 3382.30 | 3421.00 | 3454.20 | 3350.00 | 7.88 lakhs |
| 21 Fri Jan | 3419.80 | 3308.75 | 3473.95 | 3270.00 | 16.09 lakhs |
| 20 Thu Jan | 3308.75 | 3398.90 | 3448.00 | 3295.00 | 8.75 lakhs |
| 19 Wed Jan | 3436.80 | 3400.95 | 3462.30 | 3383.05 | 6.94 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 3500.00 has highest open interest of 446750 with 1787.00 total contracts traded, and a volume of 28812500 and is trading at a premium of 13.30 Click here to view BAJAJ-AUTO 3500.00 Call price analysis
Put of strike 3300.00 has highest open interest of 180500 with 722.00 total contracts traded, and a volume of 23687500 and is trading at a premium of 0.25 Click here to view BAJAJ-AUTO 3300.00 Put price analysis
Most active BAJAJ-AUTO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BAJAJ-AUTO 3500 CE | 13.30 | 446750 | 1787.00 | 288.13 lakhs |
| BAJAJ-AUTO 3400 CE | 73.55 | 187750 | 751.00 | 118.75 lakhs |
| BAJAJ-AUTO 3300 PE | 0.25 | 180500 | 722.00 | 236.88 lakhs |
| BAJAJ-AUTO 3600 CE | 2.50 | 166250 | 665.00 | 254.38 lakhs |
| BAJAJ-AUTO 3450 CE | 36.65 | 157250 | 629.00 | 98.13 lakhs |
| BAJAJ-AUTO 3700 CE | 0.55 | 145000 | 580.00 | 93.75 lakhs |
| BAJAJ-AUTO 3400 PE | 4.05 | 135000 | 540.00 | 78.75 lakhs |
| BAJAJ-AUTO 3440 CE | 42.35 | 118500 | 474.00 | 55 lakhs |
| BAJAJ-AUTO 3420 CE | 49.05 | 98000 | 392.00 | 52.5 lakhs |
| BAJAJ-AUTO 3550 CE | 3.70 | 97250 | 389.00 | 77.5 lakhs |
| BAJAJ-AUTO 3200 PE | 0.45 | 85500 | 342.00 | 177.5 lakhs |
| BAJAJ-AUTO 3480 CE | 19.55 | 83250 | 333.00 | 66.25 lakhs |
| BAJAJ-AUTO 3460 CE | 29.00 | 79750 | 319.00 | 85 lakhs |
| BAJAJ-AUTO 3520 CE | 8.85 | 52750 | 211.00 | 35 lakhs |
| BAJAJ-AUTO 3350 PE | 1.50 | 49750 | 199.00 | 82.5 lakhs |
| BAJAJ-AUTO 3100 PE | 0.40 | 31250 | 125.00 | 56.25 lakhs |
| BAJAJ-AUTO 3360 PE | 0.95 | 28750 | 115.00 | 26.88 lakhs |
| BAJAJ-AUTO 3250 PE | 0.30 | 25500 | 102.00 | 63.75 lakhs |
| BAJAJ-AUTO 3380 PE | 2.15 | 20000 | 80.00 | 15.63 lakhs |
| BAJAJ-AUTO 3500 PE | 43.40 | 16250 | 65.00 | 103.75 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 3460 CE | 29.00 | 2.25 | 38.50 | 2.00 | 79750 | 319.00 | 85 lakhs |
| BAJAJ-AUTO 3450 CE | 36.65 | 3.35 | 46.00 | 2.10 | 157250 | 629.00 | 98.13 lakhs |
| BAJAJ-AUTO 3440 CE | 42.35 | 4.25 | 54.95 | 4.25 | 118500 | 474.00 | 55 lakhs |
| BAJAJ-AUTO 3420 CE | 49.05 | 8.30 | 70.50 | 8.30 | 98000 | 392.00 | 52.5 lakhs |
| BAJAJ-AUTO 3400 CE | 73.55 | 15.75 | 89.00 | 10.00 | 187750 | 751.00 | 118.75 lakhs |
| BAJAJ-AUTO 3380 CE | 73.90 | 1.90 | 85.70 | 1.60 | 4250 | 17.00 | 15.63 lakhs |
| BAJAJ-AUTO 3360 CE | 67.00 | 58.45 | 67.00 | 58.45 | 500 | 2.00 | 30 lakhs |
| BAJAJ-AUTO 3350 CE | 79.00 | 40.65 | 79.00 | 27.00 | 6250 | 25.00 | 113.75 lakhs |
| BAJAJ-AUTO 3340 CE | 75.35 | 75.40 | 75.40 | 75.35 | 500 | 2.00 | 25.63 lakhs |
| BAJAJ-AUTO 3320 CE | 167.50 | 78.20 | 170.00 | 78.20 | 2000 | 8.00 | 25.63 lakhs |
| BAJAJ-AUTO 3300 CE | 164.50 | 74.95 | 170.00 | 64.05 | 11750 | 47.00 | 208.75 lakhs |
| BAJAJ-AUTO 3280 CE | 162.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12.5 lakhs |
| BAJAJ-AUTO 3260 CE | 179.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.13 lakhs |
| BAJAJ-AUTO 3250 CE | 178.40 | 178.40 | 178.40 | 178.40 | 250 | 1.00 | 45 lakhs |
| BAJAJ-AUTO 3240 CE | 210.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 3220 CE | 106.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3200 CE | 230.00 | 205.50 | 230.00 | 205.50 | 6250 | 25.00 | 54.38 lakhs |
| BAJAJ-AUTO 3180 CE | 126.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3160 CE | 137.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3150 CE | 263.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| BAJAJ-AUTO 3140 CE | 148.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3120 CE | 160.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3100 CE | 254.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| BAJAJ-AUTO 3080 CE | 186.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3060 CE | 199.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3050 CE | 708.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3040 CE | 214.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3020 CE | 228.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3000 CE | 421.00 | 421.00 | 421.00 | 421.00 | 250 | 1.00 | 8.13 lakhs |
| BAJAJ-AUTO 2980 CE | 259.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2960 CE | 275.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2950 CE | 797.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2940 CE | 291.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2920 CE | 308.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2900 CE | 842.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2880 CE | 343.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2860 CE | 360.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2850 CE | 888.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2840 CE | 378.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2820 CE | 397.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2800 CE | 655.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 2780 CE | 434.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2760 CE | 453.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2750 CE | 983.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2740 CE | 472.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2720 CE | 491.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2700 CE | 1031.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2680 CE | 530.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2660 CE | 550.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2650 CE | 1079.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2640 CE | 569.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2620 CE | 589.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2600 CE | 1128.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2550 CE | 1176.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2500 CE | 1225.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2450 CE | 1274.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2400 CE | 1324.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2350 CE | 1373.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2300 CE | 1422.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Call (CE) of strike 3460.00 has an intrinsic value of 9.0999999999999 rupees
BAJAJ-AUTO Call (CE) of strike 3450.00 has an intrinsic value of 19.1 rupees
BAJAJ-AUTO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJAJ-AUTO 3480 CE | 19.55 | 2.20 | 28.00 | 1.95 | 83250 | 333.00 | 66.25 lakhs |
| BAJAJ-AUTO 3500 CE | 13.30 | 2.40 | 19.50 | 2.35 | 446750 | 1787.00 | 288.13 lakhs |
| BAJAJ-AUTO 3520 CE | 8.85 | 3.60 | 12.95 | 1.55 | 52750 | 211.00 | 35 lakhs |
| BAJAJ-AUTO 3540 CE | 5.35 | 1.65 | 6.75 | 0.65 | 8750 | 35.00 | 26.88 lakhs |
| BAJAJ-AUTO 3550 CE | 3.70 | 2.80 | 8.90 | 1.50 | 97250 | 389.00 | 77.5 lakhs |
| BAJAJ-AUTO 3560 CE | 3.65 | 2.45 | 5.10 | 0.15 | 3500 | 14.00 | 6.25 lakhs |
| BAJAJ-AUTO 3580 CE | 1.20 | 2.35 | 2.35 | 0.10 | 3250 | 13.00 | 3.13 lakhs |
| BAJAJ-AUTO 3600 CE | 2.50 | 2.75 | 3.50 | 0.50 | 166250 | 665.00 | 254.38 lakhs |
| BAJAJ-AUTO 3620 CE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3640 CE | 12.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 3650 CE | 0.75 | 1.30 | 1.85 | 0.30 | 8750 | 35.00 | 41.25 lakhs |
| BAJAJ-AUTO 3660 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3680 CE | 7.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3700 CE | 0.55 | 0.80 | 1.75 | 0.35 | 145000 | 580.00 | 93.75 lakhs |
| BAJAJ-AUTO 3720 CE | 5.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 3740 CE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3750 CE | 2.90 | 2.90 | 2.90 | 2.90 | 250 | 1.00 | 2.5 lakhs |
| BAJAJ-AUTO 3760 CE | 4.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3780 CE | 3.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3800 CE | 0.50 | 0.95 | 2.15 | 0.20 | 9000 | 36.00 | 51.88 lakhs |
| BAJAJ-AUTO 3820 CE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3840 CE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 3850 CE | 193.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3860 CE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 3880 CE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3900 CE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| BAJAJ-AUTO 3920 CE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3940 CE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3950 CE | 156.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3960 CE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3980 CE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4000 CE | 0.05 | 0.05 | 0.10 | 0.05 | 1750 | 7.00 | 60 lakhs |
| BAJAJ-AUTO 4020 CE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4040 CE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4050 CE | 126.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4060 CE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4080 CE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4100 CE | 112.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4120 CE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4140 CE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4150 CE | 100.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4160 CE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4180 CE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4200 CE | 89.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4220 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4240 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4250 CE | 79.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4300 CE | 70.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4350 CE | 62.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4400 CE | 0.05 | 0.05 | 0.05 | 0.05 | 1000 | 4.00 | 10 lakhs |
| BAJAJ-AUTO 4450 CE | 48.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4500 CE | 42.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4550 CE | 37.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4600 CE | 32.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4650 CE | 28.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4700 CE | 25.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4750 CE | 21.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4800 CE | 18.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4850 CE | 16.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4900 CE | 14.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4950 CE | 12.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5000 CE | 10.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5050 CE | 9.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5100 CE | 7.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Call (CE) of strike 3480.00 has an intrinsic value of 0 rupees
BAJAJ-AUTO Call (CE) of strike 3500.00 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 3480 PE | 91.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.38 lakhs |
| BAJAJ-AUTO 3500 PE | 43.40 | 150.00 | 150.00 | 35.10 | 16250 | 65.00 | 103.75 lakhs |
| BAJAJ-AUTO 3520 PE | 330.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3540 PE | 347.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3550 PE | 125.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.88 lakhs |
| BAJAJ-AUTO 3560 PE | 365.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3580 PE | 383.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3600 PE | 125.00 | 225.00 | 225.00 | 125.00 | 4000 | 16.00 | 15.63 lakhs |
| BAJAJ-AUTO 3620 PE | 419.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3640 PE | 438.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3650 PE | 198.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3660 PE | 456.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3680 PE | 475.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3700 PE | 247.10 | 310.00 | 310.00 | 238.25 | 2500 | 10.00 | 4.38 lakhs |
| BAJAJ-AUTO 3720 PE | 513.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3740 PE | 532.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3750 PE | 248.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3760 PE | 552.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3780 PE | 571.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3800 PE | 340.00 | 397.00 | 397.00 | 340.00 | 1000 | 4.00 | 13.13 lakhs |
| BAJAJ-AUTO 3820 PE | 610.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3840 PE | 629.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3850 PE | 305.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3860 PE | 649.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3880 PE | 669.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3900 PE | 680.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 3920 PE | 708.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3940 PE | 728.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3950 PE | 368.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3960 PE | 748.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3980 PE | 767.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4000 PE | 820.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 4020 PE | 760.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4040 PE | 780.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4050 PE | 436.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4060 PE | 772.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4080 PE | 792.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4100 PE | 472.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4120 PE | 752.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4140 PE | 771.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4150 PE | 510.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4160 PE | 791.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4180 PE | 752.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4200 PE | 971.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 4220 PE | 792.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4240 PE | 797.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4250 PE | 588.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4300 PE | 628.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4350 PE | 670.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4400 PE | 712.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4450 PE | 755.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4500 PE | 798.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4550 PE | 843.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4600 PE | 888.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4650 PE | 933.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4700 PE | 979.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4750 PE | 1025.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4800 PE | 1072.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4850 PE | 1119.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4900 PE | 1166.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 4950 PE | 1214.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5000 PE | 1262.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5050 PE | 1310.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 5100 PE | 1358.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BAJAJ-AUTO Put (PE) of strike 3480.00 has an intrinsic value of 10.9 rupees
BAJAJ-AUTO Put (PE) of strike 3500.00 has an intrinsic value of 30.9 rupees
BAJAJ-AUTO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BAJAJ-AUTO 3460 PE | 40.70 | 40.70 | 40.70 | 40.70 | 250 | 1.00 | 26.88 lakhs |
| BAJAJ-AUTO 3450 PE | 17.50 | 95.15 | 95.15 | 12.00 | 14000 | 56.00 | 63.75 lakhs |
| BAJAJ-AUTO 3440 PE | 21.90 | 12.00 | 37.20 | 12.00 | 2000 | 8.00 | 43.13 lakhs |
| BAJAJ-AUTO 3420 PE | 7.05 | 76.60 | 77.00 | 5.10 | 13000 | 52.00 | 23.75 lakhs |
| BAJAJ-AUTO 3400 PE | 4.05 | 55.25 | 82.75 | 3.10 | 135000 | 540.00 | 78.75 lakhs |
| BAJAJ-AUTO 3380 PE | 2.15 | 57.95 | 57.95 | 1.30 | 20000 | 80.00 | 15.63 lakhs |
| BAJAJ-AUTO 3360 PE | 0.95 | 39.55 | 44.70 | 0.40 | 28750 | 115.00 | 26.88 lakhs |
| BAJAJ-AUTO 3350 PE | 1.50 | 37.00 | 39.95 | 0.55 | 49750 | 199.00 | 82.5 lakhs |
| BAJAJ-AUTO 3340 PE | 1.05 | 28.40 | 29.10 | 0.65 | 14000 | 56.00 | 35.63 lakhs |
| BAJAJ-AUTO 3320 PE | 0.70 | 10.85 | 10.95 | 0.15 | 11250 | 45.00 | 78.13 lakhs |
| BAJAJ-AUTO 3300 PE | 0.25 | 15.45 | 17.25 | 0.15 | 180500 | 722.00 | 236.88 lakhs |
| BAJAJ-AUTO 3280 PE | 0.10 | 3.05 | 3.05 | 0.10 | 7500 | 30.00 | 14.38 lakhs |
| BAJAJ-AUTO 3260 PE | 0.35 | 1.30 | 1.40 | 0.35 | 3000 | 12.00 | 8.13 lakhs |
| BAJAJ-AUTO 3250 PE | 0.30 | 4.75 | 4.75 | 0.25 | 25500 | 102.00 | 63.75 lakhs |
| BAJAJ-AUTO 3240 PE | 0.25 | 1.40 | 2.95 | 0.25 | 1500 | 6.00 | 21.25 lakhs |
| BAJAJ-AUTO 3220 PE | 1.65 | 5.15 | 5.15 | 1.65 | 500 | 2.00 | 11.88 lakhs |
| BAJAJ-AUTO 3200 PE | 0.45 | 3.65 | 4.70 | 0.30 | 85500 | 342.00 | 177.5 lakhs |
| BAJAJ-AUTO 3180 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 3160 PE | 87.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3150 PE | 0.75 | 0.50 | 1.20 | 0.45 | 5250 | 21.00 | 29.38 lakhs |
| BAJAJ-AUTO 3140 PE | 3.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.75 lakhs |
| BAJAJ-AUTO 3120 PE | 70.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3100 PE | 0.40 | 1.35 | 1.35 | 0.10 | 31250 | 125.00 | 56.25 lakhs |
| BAJAJ-AUTO 3080 PE | 56.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3060 PE | 49.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3050 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.75 lakhs |
| BAJAJ-AUTO 3040 PE | 44.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3020 PE | 38.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 3000 PE | 0.20 | 0.95 | 0.95 | 0.10 | 14500 | 58.00 | 81.25 lakhs |
| BAJAJ-AUTO 2980 PE | 29.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2960 PE | 4.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 2950 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 23.13 lakhs |
| BAJAJ-AUTO 2940 PE | 21.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2920 PE | 18.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2900 PE | 0.10 | 0.05 | 0.10 | 0.05 | 750 | 3.00 | 16.88 lakhs |
| BAJAJ-AUTO 2880 PE | 13.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2860 PE | 11.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2850 PE | 10.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2840 PE | 9.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2820 PE | 7.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2800 PE | 0.05 | 0.05 | 0.05 | 0.05 | 750 | 3.00 | 39.38 lakhs |
| BAJAJ-AUTO 2780 PE | 5.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2760 PE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2750 PE | 6.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2740 PE | 3.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2720 PE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2700 PE | 0.45 | 0.45 | 0.45 | 0.45 | 250 | 1.00 | 8.75 lakhs |
| BAJAJ-AUTO 2680 PE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2660 PE | 1.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2650 PE | 3.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2640 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2620 PE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2600 PE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2550 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2500 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| BAJAJ-AUTO 2450 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2400 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2350 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BAJAJ-AUTO 2300 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
BAJAJ-AUTO Put (PE) of strike 3460.00 has an intrinsic value of 0 rupees
BAJAJ-AUTO Put (PE) of strike 3450.00 has an intrinsic value of 0 rupees
