BAJAJ-AUTO
Bajaj Auto Limited
9850.85
-160.40 (-1.60%)
Option Chain for BAJAJ-AUTO
29 Oct 2024 04:11 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
0 | 0 | 0 | 1189.65 | 0.00 | 8400 | -0.30 | 1.2 | 1,275 | 375 | 1,425 |
0 | 0 | 0 | 0 | 0.00 | 8500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1043.5 | 0.00 | 8600 | -0.85 | 1 | 50,775 | 2,700 | 28,500 |
0 | 0 | 0 | 0 | 0.00 | 8700 | 0.00 | 0 | 0 | -375 | 0 |
0 | 0 | 0 | 907.2 | 0.00 | 8800 | -1.60 | 1.25 | 42,525 | 1,200 | 14,175 |
0 | 0 | 0 | 0 | 0.00 | 8900 | 0.00 | 0 | 0 | -7,575 | 0 |
1,575 | 1,575 | 1,875 | 875 | 92.45 | 9000 | -1.45 | 2.3 | 3,28,875 | -17,325 | 90,975 |
0 | 0 | 0 | 1849.9 | 0.00 | 9100 | -1.15 | 3.7 | 1,00,800 | 375 | 12,600 |
6,000 | 1,125 | 5,250 | 543.7 | -344.85 | 9200 | 1.65 | 5.55 | 3,68,475 | -10,125 | 1,18,725 |
600 | 525 | 1,275 | 588.6 | -419.50 | 9300 | 0.65 | 7.65 | 3,19,650 | -10,050 | 30,900 |
0 | 0 | 0 | 721.3 | 0.00 | 9400 | -0.95 | 9.05 | 5,28,900 | -6,900 | 50,475 |
4,425 | 1,425 | 18,825 | 385 | -149.35 | 9500 | 2.40 | 16 | 12,02,100 | -49,800 | 1,22,175 |
5,775 | 4,350 | 50,625 | 299.95 | -351.65 | 9600 | 1.75 | 24.1 | 10,87,875 | -17,025 | 49,650 |
30,900 | 28,275 | 3,37,500 | 209.65 | -144.55 | 9700 | 7.70 | 36.55 | 12,22,350 | 33,675 | 82,650 |
37,125 | 21,675 | 8,48,325 | 137.95 | -128.10 | 9800 | 17.95 | 60.9 | 8,98,050 | 24,075 | 1,08,900 |
83,475 | 55,050 | 8,92,350 | 80 | -106.35 | 9900 | 40.00 | 101 | 4,83,975 | 4,650 | 87,375 |
1,42,125 | 51,825 | 13,77,675 | 48.5 | -76.45 | 10000 | 74.95 | 172 | 4,57,200 | -66,900 | 1,27,050 |
1,08,450 | 34,275 | 8,47,950 | 28.3 | -53.60 | 10100 | 110.10 | 262.3 | 1,06,350 | -13,275 | 75,750 |
1,82,625 | 45,300 | 10,05,675 | 18.95 | -34.35 | 10200 | 113.65 | 341.1 | 71,475 | -16,575 | 91,650 |
2,39,250 | 40,575 | 8,58,075 | 11.95 | -22.55 | 10300 | 127.15 | 438 | 39,375 | -8,025 | 1,01,250 |
1,80,750 | -11,250 | 7,44,525 | 8 | -15.60 | 10400 | 124.60 | 529.2 | 20,625 | -11,925 | 64,875 |
8,66,625 | 4,27,275 | 32,19,525 | 7.6 | -8.90 | 10500 | 155.15 | 635 | 28,425 | -6,450 | 55,575 |
2,37,075 | -23,100 | 7,20,225 | 5.5 | -5.60 | 10600 | 140.45 | 730.45 | 7,725 | -2,100 | 30,825 |
2,18,025 | 3,075 | 4,49,475 | 4 | -4.75 | 10700 | 134.20 | 825.45 | 7,275 | -2,250 | 34,500 |
3,16,725 | 69,825 | 6,58,350 | 3.7 | -2.30 | 10800 | 137.95 | 929.5 | 6,300 | -3,525 | 42,825 |
1,26,900 | -11,325 | 4,26,975 | 3 | -1.00 | 10900 | 292.50 | 1035.2 | 1,800 | -1,425 | 25,725 |
5,13,450 | -1,05,075 | 9,37,725 | 2 | -2.00 | 11000 | 169.00 | 1139 | 6,075 | -4,500 | 50,475 |
1,45,425 | -20,250 | 3,11,325 | 2.35 | -1.40 | 11100 | 317.40 | 1380.2 | 3,750 | -2,775 | 16,425 |
2,14,875 | -81,225 | 3,57,150 | 1.75 | -0.80 | 11200 | 133.10 | 1300 | 1,950 | -675 | 50,700 |
78,825 | -28,500 | 1,13,850 | 1.6 | -1.00 | 11300 | 232.30 | 1520 | 4,500 | -2,100 | 30,975 |
80,775 | -45,075 | 1,75,950 | 1.8 | -0.70 | 11400 | 207.65 | 1527.65 | 1,950 | -675 | 29,775 |
3,27,900 | -58,875 | 2,45,250 | 1.45 | -0.80 | 11500 | 155.00 | 1635 | 7,125 | -4,650 | 51,450 |
1,15,725 | -15,225 | 93,825 | 1.4 | -0.95 | 11600 | 324.15 | 1727.45 | 1,725 | -1,050 | 29,325 |
|
||||||||||
1,73,100 | -150 | 1,58,925 | 1.3 | -0.80 | 11700 | 109.60 | 1820.85 | 5,250 | -75 | 26,925 |
1,22,100 | -28,050 | 1,10,325 | 1.1 | -1.00 | 11800 | 192.20 | 1967.2 | 2,550 | -450 | 23,550 |
96,975 | -24,075 | 64,125 | 0.95 | -0.90 | 11900 | 299.70 | 2188.6 | 1,950 | -750 | 24,450 |
4,78,350 | -1,51,350 | 3,81,525 | 0.9 | -0.70 | 12000 | 115.00 | 2100 | 13,275 | -3,000 | 36,225 |
47,475 | -10,950 | 36,150 | 0.75 | -0.95 | 12100 | 381.15 | 2351.15 | 2,925 | -1,350 | 15,525 |
68,100 | -5,325 | 53,925 | 0.9 | -0.55 | 12200 | 161.00 | 2336 | 19,725 | 13,800 | 27,975 |
70,425 | -3,675 | 27,900 | 0.9 | -0.65 | 12300 | 306.80 | 2577.45 | 2,475 | 1,050 | 32,475 |
1,02,750 | -28,500 | 46,725 | 0.65 | -0.65 | 12400 | 355.40 | 2595.65 | 3,075 | 450 | 13,425 |
1,44,450 | -12,150 | 48,375 | 0.55 | -0.10 | 12500 | 134.30 | 2604.85 | 2,850 | -1,050 | 31,500 |
64,050 | -13,500 | 36,975 | 0.8 | -0.35 | 12600 | 0.00 | 2430 | 0 | -75 | 0 |
37,350 | -225 | 3,675 | 0.2 | -0.80 | 12700 | 259.00 | 2939 | 525 | -75 | 9,450 |
52,275 | -1,650 | 4,350 | 0.2 | -0.40 | 12800 | 470.70 | 3069 | 1,200 | 0 | 12,900 |
22,350 | -600 | 5,925 | 0.25 | 0.00 | 12900 | 0.00 | 2701 | 0 | -75 | 0 |
1,42,725 | -12,075 | 21,825 | 0.2 | -0.25 | 13000 | 918.00 | 3238 | 2,625 | 1,050 | 9,750 |
10,650 | -1,950 | 2,550 | 0.4 | -0.15 | 13100 | 0.00 | 769.95 | 0 | 0 | 0 |
13,575 | -6,300 | 8,625 | 1 | 0.50 | 13200 | 0.00 | 1300 | 0 | 0 | 0 |
7,875 | -1,800 | 2,850 | 0.75 | -0.05 | 13300 | 0.00 | 1673.3 | 0 | 0 | 0 |
26,625 | -1,500 | 3,075 | 0.4 | 0.05 | 13400 | 0.00 | 800 | 0 | 0 | 0 |
22,725 | -6,750 | 10,050 | 0.05 | -0.40 | 13500 | 0.00 | 953.05 | 0 | 0 | 0 |
19,425 | -1,425 | 1,950 | 0.6 | 0.00 | 13600 | 0.00 | 4061.5 | 0 | 0 | 0 |
4,125 | -225 | 300 | 0.45 | -0.65 | 13700 | 0.00 | 2736.05 | 0 | 0 | 0 |
15,525 | -75 | 525 | 0.2 | -0.35 | 13800 | 0.00 | 2832.6 | 0 | 0 | 0 |
0 | -450 | 0 | 1.5 | 0.00 | 13900 | 0.00 | 2853.85 | 0 | 0 | 0 |
70,800 | -8,475 | 28,200 | 0.05 | -0.45 | 14000 | 0.00 | 4452.2 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 14100 | 0.00 | 0 | 0 | 0 | 0 |
15,375 | 0 | 225 | 0.05 | -0.10 | 14200 | 0.00 | 3221.45 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 14300 | 0.00 | 0 | 0 | 0 | 0 |
24,075 | -825 | 975 | 0.3 | -0.50 | 14400 | 0.00 | 4637.8 | 0 | 0 | 0 |
61,18,650 | 20,01,225 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.