BAJAJ-AUTO
Bajaj Auto Limited
11688.35
-48.80 (-0.42%)
Option Chain for BAJAJ-AUTO
16 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 | -0.60 | 1.5 | 375 | 0 | 2,175 |
| 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 | -1.65 | 1.6 | 825 | -450 | 15,675 |
| 0 | 0 | 0 | 1670 | 0.00 | 9100 | 0.00 | 5 | 0 | -75 | 0 |
| 0 | 0 | 0 | 1702 | 0.00 | 9200 | 0.00 | 20 | 0 | 0 | 0 |
| 0 | 0 | 0 | 478.8 | 0.00 | 9300 | 0.00 | 16 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1609 | 0.00 | 9400 | 0.00 | 3 | 0 | 0 | 0 |
| 5,100 | -75 | 225 | 2185 | 12.40 | 9500 | -1.15 | 4 | 3,750 | -1,800 | 27,900 |
| 0 | 0 | 0 | 2162.35 | 0.00 | 9600 | 0.00 | 5.9 | 0 | 150 | 0 |
| 375 | 0 | 75 | 2025 | 337.40 | 9700 | -1.00 | 4 | 900 | -300 | 17,250 |
| 0 | -2,475 | 0 | 1985.5 | 0.00 | 9800 | -3.00 | 4.7 | 6,375 | -900 | 34,950 |
| 9,750 | 0 | 75 | 1790 | -112.50 | 9900 | 2.10 | 8.8 | 3,675 | -150 | 13,950 |
| 14,100 | -150 | 300 | 1700 | -80.00 | 10000 | -0.95 | 7.95 | 66,600 | -2,550 | 2,60,550 |
| 6,900 | 0 | 150 | 1606 | 275.85 | 10100 | -1.70 | 7.8 | 3,675 | -2,325 | 24,450 |
| 0 | 0 | 0 | 1575 | 0.00 | 10200 | -0.95 | 9.8 | 5,850 | -1,800 | 91,650 |
| 10,875 | -75 | 150 | 1417.9 | -62.10 | 10300 | -2.90 | 8.65 | 5,625 | -3,075 | 38,400 |
| 0 | -7,200 | 0 | 1389.55 | 0.00 | 10400 | -2.50 | 9.95 | 13,875 | -3,375 | 69,825 |
| 38,400 | -1,800 | 1,875 | 1237.6 | -38.00 | 10500 | -1.05 | 12 | 1,07,625 | -13,050 | 2,43,450 |
| 0 | -450 | 0 | 1181.05 | 0.00 | 10600 | -4.40 | 11.2 | 77,100 | -2,475 | 51,675 |
| 18,375 | -150 | 375 | 998.9 | -79.10 | 10700 | -2.15 | 15.3 | 54,825 | -6,375 | 72,075 |
| 21,300 | -225 | 600 | 944.15 | -48.85 | 10800 | -2.40 | 18.1 | 1,12,125 | -1,875 | 98,625 |
| 18,600 | -450 | 750 | 835 | -44.30 | 10900 | -3.60 | 20.3 | 73,350 | -10,125 | 57,300 |
| 74,925 | -2,250 | 5,700 | 744 | -48.10 | 11000 | -3.35 | 26.2 | 4,58,250 | -28,875 | 2,55,300 |
| 41,475 | -525 | 3,450 | 653.95 | -46.75 | 11100 | -5.05 | 32 | 77,625 | -9,825 | 1,12,875 |
| 1,12,050 | -3,375 | 6,375 | 558.55 | -49.65 | 11200 | -5.35 | 40.15 | 1,27,875 | -6,225 | 1,48,575 |
| 46,425 | -2,175 | 8,400 | 470.35 | -49.85 | 11300 | -6.30 | 52 | 1,47,825 | -2,250 | 1,17,300 |
| 76,875 | -2,175 | 10,575 | 391.7 | -50.45 | 11400 | -6.25 | 68.75 | 1,78,350 | -4,950 | 1,20,525 |
| 1,06,125 | -8,250 | 92,550 | 313.05 | -57.30 | 11500 | -5.80 | 93.25 | 3,56,325 | -15,900 | 1,41,750 |
| 73,800 | -4,575 | 1,18,575 | 253 | -51.75 | 11600 | -3.00 | 127.05 | 2,55,900 | -7,200 | 84,600 |
| 1,16,175 | 9,300 | 3,13,125 | 198 | -45.10 | 11700 | 3.00 | 174.5 | 3,12,075 | -7,725 | 94,800 |
| 1,58,550 | -20,025 | 3,59,700 | 152.8 | -43.15 | 11800 | 4.15 | 227 | 1,51,725 | -6,225 | 65,025 |
| 78,750 | -7,200 | 2,11,650 | 115 | -40.00 | 11900 | 7.95 | 291.3 | 42,900 | 600 | 13,275 |
|
|
||||||||||
| 2,00,775 | -8,850 | 3,79,050 | 89 | -34.45 | 12000 | 12.50 | 362.5 | 32,100 | -975 | 30,450 |
| 63,000 | 2,550 | 1,44,600 | 66 | -30.70 | 12100 | 31.75 | 460.75 | 600 | 75 | 1,725 |
| 1,22,550 | 16,650 | 3,03,900 | 50.3 | -25.50 | 12200 | 39.95 | 560.7 | 675 | 150 | 1,650 |
| 58,500 | 6,075 | 1,21,650 | 38.05 | -22.85 | 12300 | 13.10 | 645.7 | 75 | 0 | 1,575 |
| 81,900 | -8,250 | 1,12,650 | 30.95 | -16.50 | 12400 | 0.00 | 2780.85 | 0 | 0 | 0 |
| 36,075 | 6,975 | 89,025 | 25.15 | -12.85 | 12500 | 79.80 | 820 | 3,000 | -1,725 | 1,350 |
| 69,675 | -7,275 | 1,11,525 | 19.55 | -10.50 | 12600 | 0.00 | 2895.85 | 0 | 0 | 0 |
| 5,700 | 5,700 | 30,750 | 16 | 12.30 | 12700 | 0.00 | 2895.95 | 0 | 0 | 0 |
| 98,250 | -6,000 | 1,30,125 | 13.4 | -7.60 | 12800 | 0.00 | 3164.05 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 12900 | 0.00 | 0 | 0 | 0 | 0 |
| 1,60,275 | -1,875 | 1,47,075 | 9.9 | -4.40 | 13000 | 0.00 | 3560.25 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 13100 | 0 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 7.1 | 13200 | 3551.25 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 0 | 13300 | 0 | 0 | 0 | 0 | ||
| 1,200 | 1,200 | 1,500 | 6.3 | 13400 | 3954.65 | 0 | 0 | 0 | ||
| 19,29,900 | 23,10,675 | |||||||||
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.