`
Related Pages for BAJAJ-AUTO
[--[65.84.65.76]--]
BAJAJ-AUTO
Bajaj Auto Limited
10000 -119.45 (-1.18%)

Option Chain for BAJAJ-AUTO

18 Oct 2024 10:21 AM 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 1043.5 8600 10.25 1,15,650 40,425 40,650
0 0 0 0 8700 0 0 2,700 0
0 0 0 907.2 0.00 8800 -9.10 12.7 1,25,325 41,325 46,350
0 0 0 0 0.00 8900 0.00 0 0 2,025 0
0 0 0 782.55 0.00 9000 -10.40 19.5 4,65,450 86,250 1,76,850
0 0 0 1849.9 0.00 9100 -18.80 22.6 61,950 15,600 17,250
6,975 150 375 816.15 -143.85 9200 -14.00 28 4,71,225 -27,975 1,71,825
0 0 75 756.9 -910.80 9300 -15.10 33.3 1,22,700 20,925 32,100
2,325 150 2,850 689.4 -78.00 9400 -18.00 42 4,37,100 4,800 1,32,525
1,275 1,200 2,925 606.7 -173.30 9500 -18.40 53.6 6,51,075 35,700 1,83,675
300 300 975 483.8 6.35 9600 -19.55 65.1 2,98,725 15,150 46,125
1,125 900 3,600 435.6 -135.40 9700 -20.30 83 3,29,400 40,725 66,225
21,525 17,025 1,03,425 360.45 -69.55 9800 -17.65 106 7,84,350 48,750 1,89,150
43,950 43,950 2,25,375 286.6 -875.65 9900 -7.55 139.65 7,31,775 80,325 1,09,800
2,45,775 1,48,950 9,80,175 221.8 -70.15 10000 -3.60 181.4 12,23,775 -26,175 3,97,800
63,525 47,100 2,85,300 174.6 -63.55 10100 -1.05 228.3 1,42,950 -3,000 37,800
2,34,900 45,675 6,13,350 138 -54.00 10200 4.80 284.9 2,15,100 -35,175 1,29,300
2,52,750 22,800 6,24,975 105 -46.55 10300 11.40 355.4 67,800 -11,475 1,03,875
2,39,400 30,675 4,59,975 83 -40.00 10400 18.30 426.7 27,525 -6,675 83,100
7,39,575 96,750 12,47,475 66 -32.55 10500 31.25 514.95 1,33,200 -37,875 2,11,650
2,59,200 19,350 4,72,875 50.5 -30.25 10600 31.70 596 21,375 -2,475 34,200
3,05,325 -825 3,84,975 41.45 -24.20 10700 37.10 686.7 7,875 -1,200 69,000
4,55,550 11,850 4,13,475 35 -20.80 10800 35.75 772.2 13,275 -4,125 76,350
2,30,400 10,125 2,69,700 27.85 -18.40 10900 72.40 902.4 2,325 -450 32,625
11,65,725 1,26,600 10,93,125 23 -15.05 11000 25.05 950 22,350 -6,450 1,12,200
1,86,900 12,825 2,58,975 19 -12.55 11100 45.00 1050 2,025 -750 31,725
2,26,200 -18,075 2,94,825 15.55 -11.40 11200 78.05 1196.35 9,675 -8,400 82,275
2,75,100 55,275 2,55,375 12.3 -10.20 11300 51.85 1245.5 3,075 -1,800 44,625
1,35,525 3,375 1,97,925 10.6 -8.80 11400 106.20 1410 1,500 -750 42,450
5,73,750 35,325 5,06,400 9.05 -6.70 11500 27.35 1422.05 10,125 -7,050 90,375
2,68,875 -11,475 1,38,525 8.4 -5.05 11600 105.00 1600 1,725 -1,275 53,175
1,74,225 -7,725 1,25,925 7.75 -4.25 11700 107.10 1691.05 1,200 -225 34,950
2,42,475 -43,800 1,40,775 7 -3.75 11800 56.00 1731 1,350 -750 30,900
2,02,575 -18,975 1,12,875 6.45 -3.45 11900 97.35 1853.95 600 0 28,875
9,10,275 -28,875 2,94,150 5.65 -3.10 12000 75.00 1960 1,875 -1,275 59,175
1,33,500 -41,925 1,02,150 5.2 -2.25 12100 103.20 2067.9 150 0 20,550
1,41,075 -6,750 30,075 5 -2.35 12200 188.50 2223.7 225 -75 17,925
1,39,425 -675 35,025 5.25 -1.90 12300 141.40 2275 225 -75 33,975
1,70,025 -2,325 36,900 4.9 -1.85 12400 150.00 2420 1,575 -75 17,100
3,11,175 -19,650 89,025 4.35 -1.70 12500 107.50 2507.75 1,575 75 42,675
1,29,150 -825 22,425 4.45 -1.30 12600 0.00 2311 0 -375 0
75,150 -2,775 29,175 4.6 -1.40 12700 244.10 2700 75 0 10,575
93,525 -5,775 25,275 4.55 -1.15 12800 0.00 2510 0 -225 0
39,450 975 3,750 4.1 -1.90 12900 0.00 1940.65 0 150 0
2,69,400 -24,375 79,575 3.7 -1.10 13000 0.00 2791.95 0 -1,800 0
19,350 -225 4,875 3.7 -2.95 13100 0.00 769.95 0 0 0
36,375 -2,775 7,650 3.5 -1.10 13200 0.00 1300 0 0 0
16,575 -1,575 4,800 3.4 -1.30 13300 0.00 1673.3 0 0 0
36,150 -600 2,925 3.75 -0.85 13400 0.00 800 0 0 0
56,100 -2,400 7,200 3.45 -0.90 13500 0.00 953.05 0 0 0
35,625 75 7,800 3.3 -0.90 13600 0.00 4061.5 0 0 0
6,525 300 1,950 3.25 -0.75 13700 0.00 2736.05 0 0 0
27,075 375 4,125 3.2 -0.70 13800 0.00 2832.6 0 0 0
0 0 0 4 0.00 13900 0.00 2853.85 0 0 0
1,21,050 -2,175 5,625 2.6 -0.40 14000 0.00 4452.2 0 0 0
0 0 0 0 0.00 14100 0.00 0 0 0 0
0 -3,000 0 2.9 0.00 14200 0.00 3221.45 0 0 0
0 0 0 0 0.00 14300 0.00 0 0 0 0
37,050 -525 900 2.8 -0.20 14400 0.00 4637.8 0 0 0
93,59,250 31,92,300
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.