BAJAJ-AUTO
Bajaj Auto Limited
11941.7
73.70 (0.62%)
Option Chain for BAJAJ-AUTO
20 Sep 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 | |
| 3,075 | 0 | 0 | 2972 | 0.00 | 7800 | 0.00 | 40.55 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 7900 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 2769.9 | 0.00 | 8000 | -1.00 | 1.7 | 1,875 | -600 | 1,650 |
| 0 | 0 | 0 | 0 | 0.00 | 8100 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1452.1 | 0.00 | 8200 | 0.00 | 86.55 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1157.5 | 0.00 | 8300 | 0.00 | 75.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1289.95 | 0.00 | 8400 | 0.00 | 120.8 | 0 | 0 | 0 |
| 0 | 0 | 0 | 2300 | 0.00 | 8500 | 0.00 | 3 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1136.8 | 0.00 | 8600 | 0.00 | 1.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 847.05 | 0.00 | 8700 | 0.00 | 160 | 0 | 0 | 0 |
| 0 | 0 | 0 | 993.85 | 0.00 | 8800 | 0.00 | 2.25 | 0 | 0 | 0 |
| 0 | 0 | 0 | 709.9 | 0.00 | 8900 | 0.00 | 220.35 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1850 | 0.00 | 9000 | -1.95 | 2.5 | 2,325 | -1,425 | 12,375 |
| 0 | 0 | 0 | 1670 | 0.00 | 9100 | 0.00 | 5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 2635.35 | 0.00 | 9200 | 0.00 | 20 | 0 | 0 | 0 |
| 0 | 0 | 0 | 478.8 | 0.00 | 9300 | 0.00 | 4 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1609 | 0.00 | 9400 | 0.00 | 4 | 0 | 0 | 0 |
| 0 | 0 | 0 | 2375 | 0.00 | 9500 | -0.05 | 2.95 | 3,675 | 225 | 19,575 |
| 0 | 0 | 0 | 2162.35 | 0.00 | 9600 | 0.00 | 5.9 | 0 | 0 | 0 |
| 0 | 0 | 0 | 2126.6 | 0.00 | 9700 | -1.50 | 2 | 450 | 0 | 15,225 |
| 4,125 | 0 | 75 | 2160 | 0.00 | 9800 | -0.85 | 2.1 | 675 | -75 | 31,875 |
| 0 | 0 | 0 | 1888.5 | 0.00 | 9900 | 0.05 | 4.45 | 2,175 | -1,275 | 10,425 |
| 11,700 | -675 | 1,275 | 1970 | 55.00 | 10000 | -0.70 | 4.3 | 1,32,675 | -25,950 | 1,87,500 |
| 6,525 | -225 | 300 | 1850 | 244.00 | 10100 | 0.00 | 4.7 | 5,700 | -2,325 | 13,725 |
| 7,800 | -75 | 150 | 1799.8 | 103.45 | 10200 | 0.30 | 5.6 | 22,200 | -6,600 | 1,19,850 |
| 10,575 | -225 | 1,200 | 1677.65 | 259.75 | 10300 | -1.50 | 4.6 | 16,050 | -4,050 | 25,275 |
| 10,950 | -75 | 300 | 1600.9 | 100.90 | 10400 | -0.10 | 6.05 | 17,700 | -5,625 | 58,350 |
| 36,075 | -900 | 1,875 | 1443 | 57.00 | 10500 | -0.55 | 5.85 | 60,825 | -27,300 | 1,44,375 |
| 6,900 | 75 | 225 | 1379.45 | 29.45 | 10600 | -1.50 | 6.3 | 20,475 | -3,825 | 34,650 |
| 16,800 | -225 | 1,050 | 1299.95 | 94.95 | 10700 | -1.90 | 6.75 | 43,800 | -975 | 58,875 |
| 20,025 | -450 | 1,125 | 1182.85 | -39.65 | 10800 | -1.95 | 6.9 | 59,775 | -14,700 | 72,000 |
| 17,775 | -75 | 825 | 1082.2 | 160.65 | 10900 | -3.80 | 7.7 | 57,525 | -2,400 | 48,375 |
| 60,450 | -3,975 | 20,175 | 980 | 65.95 | 11000 | -3.25 | 9.25 | 1,77,375 | -7,875 | 2,11,800 |
| 37,725 | -975 | 7,650 | 856.45 | 33.05 | 11100 | -5.70 | 8.95 | 72,600 | -3,225 | 88,800 |
| 1,00,500 | -675 | 2,100 | 780 | 61.10 | 11200 | -7.05 | 10.8 | 1,38,750 | -4,650 | 1,42,575 |
| 41,400 | -300 | 3,225 | 657.6 | 32.65 | 11300 | -10.25 | 12.2 | 1,43,850 | -18,600 | 88,950 |
|
|
||||||||||
| 60,225 | -675 | 4,500 | 595 | 71.00 | 11400 | -13.35 | 14.65 | 1,53,150 | -5,250 | 1,22,850 |
| 65,550 | -6,150 | 33,900 | 504 | 55.00 | 11500 | -15.90 | 21.15 | 2,90,625 | 10,800 | 1,41,075 |
| 45,150 | -3,525 | 10,950 | 405 | 66.00 | 11600 | -23.10 | 28.85 | 2,29,425 | 11,475 | 96,450 |
| 53,100 | -7,725 | 47,400 | 328.85 | 38.95 | 11700 | -32.55 | 42.45 | 2,73,825 | 10,800 | 1,07,175 |
| 70,950 | -16,650 | 2,27,925 | 244.2 | 27.70 | 11800 | -44.75 | 65.05 | 5,21,925 | 8,175 | 92,325 |
| 62,025 | -29,475 | 6,45,450 | 174.95 | 10.20 | 11900 | -60.00 | 92 | 5,98,050 | 7,275 | 68,850 |
| 1,83,450 | -44,025 | 20,00,100 | 120 | -3.00 | 12000 | -65.90 | 140.7 | 5,28,600 | 7,350 | 83,925 |
| 93,525 | -10,875 | 8,51,925 | 82.3 | -6.85 | 12100 | -73.95 | 203 | 1,24,725 | 10,950 | 27,975 |
| 1,17,375 | -29,025 | 6,55,050 | 54.45 | -11.55 | 12200 | -87.45 | 270 | 24,000 | 4,200 | 13,725 |
| 61,875 | -22,950 | 5,27,700 | 35.7 | -12.30 | 12300 | -79.00 | 375.7 | 3,900 | 600 | 2,850 |
| 73,350 | -4,050 | 2,87,550 | 24 | -11.85 | 12400 | -27.70 | 461.3 | 600 | 75 | 450 |
| 67,725 | -10,875 | 2,93,625 | 17.05 | -10.60 | 12500 | -81.30 | 538.7 | 1,650 | -150 | 1,575 |
| 59,775 | -6,150 | 1,46,700 | 13.2 | -7.85 | 12600 | 0.00 | 683.1 | 0 | 225 | 0 |
| 19,200 | 825 | 72,750 | 9.85 | -6.45 | 12700 | 0.00 | 2895.95 | 0 | 0 | 0 |
| 1,53,225 | 43,425 | 2,37,825 | 8.2 | -4.15 | 12800 | 0.00 | 3164.05 | 0 | 0 | 0 |
| 10,725 | -975 | 52,350 | 5.95 | -3.95 | 12900 | 0.00 | 2912.75 | 0 | 0 | 0 |
| 1,32,225 | -16,425 | 2,11,200 | 4.45 | -3.75 | 13000 | 0.00 | 3560.25 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 13100 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 7.1 | 0.00 | 13200 | 0.00 | 3551.25 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 13300 | 0.00 | 0 | 0 | 0 | 0 |
| 25,875 | -4,950 | 28,725 | 3 | -0.80 | 13400 | 0.00 | 3954.65 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 13500 | 0.00 | 0 | 0 | 0 | 0 |
| 8,100 | -2,625 | 41,025 | 3 | -0.65 | 13600 | 0.00 | 3940.8 | 0 | 0 | 0 |
| 17,55,825 | 21,45,450 | |||||||||
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.