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
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
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
BAJAJ-AUTO Call (CE) of strike 2850.00 has an intrinsic value of 82.4 rupees
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
BAJAJ-AUTO Call (CE) of strike 3000.00 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 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
BAJAJ-AUTO Put (PE) of strike 3000.00 has an intrinsic value of 67.6 rupees
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
BAJAJ-AUTO Put (PE) of strike 2850.00 has an intrinsic value of 0 rupees
