Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Bajaj Auto

Stock

Expiry Date

SEARCH FUTURES

BAJAJ-AUTO 30Dec2025

LIVE
NSE
Dec 04, 15:20

9117.00

88.50 (0.98%)

BSE: 532977  |  NSE: BAJAJ-AUTO  |  ISIN: INE917I01010
Open Price 9,040.00
High Price 9,132.00
Low Price 9,011.00
Prev. Close 9,028.50
Spot Price 9,085.00
Open Int PCR 0.61
Prev OI PCR 0.60
Bid Price 9,115.00
Bid Qty 225
Rollover % 2.44%
Average Price 9,090.47
No. of Contracts Traded 5,034
Turnover (Rs. in lakhs) 34,321.07
Market Lot 75
Open Interest 3,308,700
Open Int. Chg 8,175
Open Int. Chg % 0.25
Offer Price 9,116.50
Offer Qty 225
Rollover Cost 40.00

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
1,550.00 - - 75 - 7,400.00 1.15 - - 3,000 -
1,483.10 - - - - 7,600.00 2.00 0.55 150 10,500 -150
1,304.70 - - 150 - 7,800.00 2.65 0.15 375 3,975 375
- - - - - 7,900.00 2.35 -0.65 225 2,700 -225
1,051.10 -93.90 75 1,125 75 8,000.00 3.10 -0.50 17,175 45,075 -1,050
- - - - - 8,100.00 4.00 -2.85 3,750 73,800 -3,525
852.00 - - 300 - 8,200.00 5.20 -3.00 1,725 36,150 -
762.15 5.25 150 675 75 8,300.00 8.50 -4.40 25,800 68,175 -1,050
732.00 80.05 225 3,750 -150 8,400.00 13.35 -6.10 17,325 51,375 375
636.55 107.95 1,725 6,750 -300 8,500.00 21.15 -8.95 46,800 78,375 1,725
490.00 37.70 225 4,275 - 8,600.00 30.60 -13.65 59,850 73,800 -5,100
456.90 86.75 750 6,975 -225 8,700.00 46.00 -18.05 63,825 47,550 2,175
383.40 61.70 13,650 15,825 -1,200 8,800.00 67.40 -23.05 102,675 83,550 375
310.50 55.85 47,025 44,775 -5,325 8,900.00 94.35 -31.75 93,900 70,800 5,775
243.45 42.75 297,525 167,775 -15,525 9,000.00 129.75 -39.85 170,475 159,375 1,500
188.00 31.05 287,850 183,000 -13,050 9,100.00 173.05 -49.10 73,950 103,800 5,475
141.65 24.45 358,875 214,725 600 9,200.00 227.55 -54.50 45,900 89,175 2,025
104.80 17.35 195,000 186,900 32,700 9,300.00 287.35 -66.40 2,925 18,300 -1,575
77.50 13.00 89,925 89,100 -525 9,400.00 358.20 -96.80 4,200 26,550 -75
56.85 9.40 191,100 241,725 -14,400 9,500.00 433.50 -76.50 2,700 23,625 -225
40.00 4.95 81,225 76,125 3,225 9,600.00 525.85 -52.30 375 4,875 -75
29.10 3.30 56,100 51,150 -2,925 9,700.00 610.60 -63.20 975 7,575 -150
21.50 1.80 40,725 83,475 525 9,800.00 692.00 - - 2,475 -
24.40 -164.05 75 75 75 9,900.00 - - - - -
12.30 0.65 84,450 221,925 -14,250 10,000.00 975.00 - - 13,425 -
5.40 0.20 11,700 104,475 -2,700 10,200.00 1,048.65 - - 225 -
2.80 0.35 6,450 129,075 -75 10,400.00 1,350.00 - - 2,025 -
2.50 - 75 2,400 - 10,600.00 1,340.00 - - 75 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 3,308,700 8,175 0.25%
Call
 1,836,600 -33,375 -1.78%
Put
 1,100,325 6,600 0.60%
Total
 6,245,625 -18,600 -0.30%
Change in Volumes
Current Vol Change % Chg
Future
 377,550 -116,400 -23.57%
Call
 1,764,900 -243,075 -12.11%
Put
 735,075 -302,325 -29.14%
Total
 2,877,525 -661,800 -18.70%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Bajaj Auto
 6,372,975 1,254,750 507.91%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
BAJAJ-AUTO 30Dec2025 - 9,200.00 141.65 358,875
BAJAJ-AUTO 30Dec2025 - 9,000.00 243.45 297,525
BAJAJ-AUTO 30Dec2025 - 9,100.00 188.00 287,850
BAJAJ-AUTO 30Dec2025 - 9,300.00 104.80 195,000
BAJAJ-AUTO 30Dec2025 - 9,500.00 56.85 191,100
Most Active Puts
Puts Price Volumes
BAJAJ-AUTO 30Dec2025 - 9,000.00 129.75 170,475
BAJAJ-AUTO 30Dec2025 - 8,800.00 67.40 102,675
BAJAJ-AUTO 30Dec2025 - 8,900.00 94.35 93,900
BAJAJ-AUTO 30Dec2025 - 9,100.00 173.05 73,950
BAJAJ-AUTO 30Dec2025 - 8,700.00 46.00 63,825

Fundamentals

Market Cap
253,705.54
* EPS (TTM)
312.75
* P/E
29.05
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
75
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
67.97
DELIVERY AVERAGES
3-Day 60.20%
5-Day 57.58%
8-Day 57.98%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347