BAJAJ-AUTO 25Nov2025

Add to Watchlist

LIVE

NSE

Nov 19, 10:30

8933.00

11.00 (0.12%)

BSE: 532977 | NSE: BAJAJ-AUTO | ISIN: INE917I01010

Open Price	8,930.00
High Price	8,975.00
Low Price	8,906.50
Prev. Close	8,922.00
Spot Price	8,925.00
Open Int PCR	0.59
Prev OI PCR	0.60
Bid Price	8,928.50
Bid Qty	150
Rollover %	10.30%

Average Price	8,948.97
No. of Contracts Traded	1,044
Turnover (Rs. in lakhs)	7,007.04
Market Lot	75
Open Interest	3,277,950
Open Int. Chg	3,450
Open Int. Chg %	0.11
Offer Price	8,932.00
Offer Qty	75
Rollover Cost	32.00

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	7,200.00	-	-	-	-	-
1,370.00	-	-	75	-	7,400.00	3.00	-	-	-	-
1,294.95	-	-	75	-	7,600.00	0.95	-	-	9,075	-
1,205.00	-	-	-	-	7,700.00	-	-	-	-	-
1,164.20	192.55	225	300	-	7,800.00	0.60	0.05	1,200	61,350	-
1,152.30	-	-	975	-	7,900.00	1.65	-	-	3,225	-
948.80	-	-	1,875	-	8,000.00	1.10	-1.05	750	55,425	-225
847.00	-	-	1,275	-	8,100.00	2.00	-1.35	150	14,775	-75
756.35	-	-	1,575	-	8,200.00	2.55	-2.00	3,450	30,375	-600
686.30	-	-	1,050	-	8,300.00	3.95	-2.40	4,575	28,275	-1,275
599.05	-	-	4,500	-	8,400.00	5.90	-3.10	8,250	66,375	375
460.00	26.20	525	8,850	-375	8,500.00	8.90	-4.70	23,475	112,950	-150
351.55	-1.50	375	21,825	75	8,600.00	16.00	-6.10	22,950	87,750	-900
260.00	-1.15	3,600	46,125	-600	8,700.00	27.05	-9.40	18,075	76,125	-750
179.00	-4.05	20,325	107,250	-2,400	8,800.00	49.15	-10.70	28,275	121,200	375
116.70	-3.65	88,200	119,700	-750	8,900.00	85.25	-11.75	49,200	106,200	3,150
70.75	-4.30	246,525	361,725	23,925	9,000.00	140.05	-11.75	18,075	148,875	-1,575
40.00	-4.60	109,200	190,425	-1,050	9,100.00	204.65	-18.30	2,700	61,350	-975
21.00	-5.00	66,825	162,000	2,400	9,200.00	286.45	-14.05	3,300	57,525	-825
12.15	-3.60	47,700	138,825	-5,775	9,300.00	393.20	-	-	12,600	-
7.65	-2.75	33,750	81,975	3,675	9,400.00	450.90	-	-	6,225	-
5.70	-2.25	54,975	183,900	-11,025	9,500.00	569.95	10.85	225	10,650	-
4.20	-1.65	33,225	54,375	-1,425	9,600.00	648.50	16.55	-	2,625	-
3.45	-1.45	14,025	30,300	-4,575	9,700.00	746.65	-	-	2,475	-
3.30	-0.70	6,150	51,075	-1,050	9,800.00	1,010.00	-	-	1,650	-
2.50	-0.90	225	24,375	-	9,900.00	998.25	-	-	1,350	-
2.10	-0.55	13,800	147,225	5,625	10,000.00	1,059.55	-	-	13,650	-
1.15	-0.15	75	24,225	-	10,100.00	-	-	-	-	-
1.40	0.50	150	89,175	-	10,200.00	1,385.00	-	-	-	-
0.60	0.10	900	37,800	-	10,400.00	1,278.50	-	-	1,725	-
0.40	-0.05	-	2,775	-	10,600.00	1,650.00	-	-	450	-
0.10	-	-	9,000	-	10,800.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	3,277,950	3,450	0.11%
Call	1,904,625	6,675	0.35%
Put	1,094,250	-3,450	-0.31%
Total	6,276,825	6,675	0.11%

	Current OI	Change	% Chg
Future	354,525	13,650	4.00%
Call	265,350	12,000	4.74%
Put	191,625	10,275	5.67%
Total	811,500	35,925	4.63%

	Current OI	Change	% Chg
Future	21,900	300	1.39%
Call	75	0	0.00%
Put	1,125	0	0.00%
Total	23,100	300	1.32%

Change in Volumes

	Current Vol	Change	% Chg
Future	78,300	-342,600	-81.40%
Call	740,775	-3,006,525	-80.23%
Put	184,650	-1,182,525	-86.49%
Total	1,003,725	-4,531,650	-81.87%

	Current Vol	Change	% Chg
Future	32,475	-105,300	-76.43%
Call	71,775	-189,750	-72.56%
Put	31,500	-86,925	-73.40%
Total	135,750	-381,975	-73.78%

	Current Vol	Change	% Chg
Future	975	-5,775	-85.56%
Call	0	-75	-100.00%
Put	75	75	0.00%
Total	1,050	-5,775	-84.62%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Bajaj Auto	7,111,425	1,254,750	566.76%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
BAJAJ-AUTO 25Nov2025 - 9,000.00	70.75	246,525
BAJAJ-AUTO 25Nov2025 - 9,100.00	40.00	109,200
BAJAJ-AUTO 25Nov2025 - 8,900.00	116.70	88,200
BAJAJ-AUTO 25Nov2025 - 9,200.00	21.00	66,825
BAJAJ-AUTO 25Nov2025 - 9,500.00	5.70	54,975

Most Active Puts

Puts	Price	Volumes
BAJAJ-AUTO 25Nov2025 - 8,900.00	85.25	49,200
BAJAJ-AUTO 25Nov2025 - 8,800.00	49.15	28,275
BAJAJ-AUTO 25Nov2025 - 8,500.00	8.90	23,475
BAJAJ-AUTO 25Nov2025 - 8,600.00	16.00	22,950
BAJAJ-AUTO 25Nov2025 - 8,700.00	27.05	18,075