BAJAJ-AUTO 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 09, 10:44

8971.50

-84.00 (-0.93%)

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

Open Price	9,044.50
High Price	9,072.00
Low Price	8,919.00
Prev. Close	9,055.50
Spot Price	8,961.00
Open Int PCR	0.59
Prev OI PCR	0.57
Bid Price	8,974.00
Bid Qty	75
Rollover %	3.24%

Average Price	8,972.55
No. of Contracts Traded	1,577
Turnover (Rs. in lakhs)	10,612.28
Market Lot	75
Open Interest	3,314,775
Open Int. Chg	9,525
Open Int. Chg %	0.29
Offer Price	8,978.00
Offer Qty	75
Rollover Cost	51.00

	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

1,550.00	-	-	75	-	7,400.00	0.55	-	-	3,000	-
1,483.10	-	-	-	-	7,600.00	4.95	-	-	10,200	-
1,304.70	-	-	150	-	7,800.00	2.65	-	-	3,975	-
-	-	-	-	-	7,900.00	1.80	-	-	2,625	-
1,050.35	-	-	1,200	-	8,000.00	4.25	0.90	4,200	46,650	-225
-	-	-	-	-	8,100.00	4.90	1.20	300	73,050	-
852.00	-	-	300	-	8,200.00	7.00	1.15	3,000	37,050	975
762.15	-	-	675	-	8,300.00	12.25	3.10	14,325	69,375	675
737.40	-	-	3,600	-	8,400.00	18.50	4.15	33,075	57,075	5,175
534.00	-42.50	1,500	7,500	450	8,500.00	27.95	6.40	45,075	83,175	-7,725
490.00	-	-	4,275	-	8,600.00	42.75	9.70	32,175	92,025	5,400
340.80	-63.50	1,275	4,950	-300	8,700.00	61.45	12.50	41,025	45,975	-150
270.20	-56.60	2,475	13,875	375	8,800.00	90.20	19.10	82,425	80,625	12,300
204.90	-51.90	50,100	49,500	8,775	8,900.00	126.55	25.35	78,150	63,300	-1,200
153.50	-45.45	144,825	195,975	31,350	9,000.00	174.00	33.40	78,150	163,125	12,900
112.00	-38.10	114,900	246,075	9,075	9,100.00	234.80	42.80	16,200	106,575	-4,575
80.90	-29.10	176,400	222,600	-26,400	9,200.00	305.00	53.15	14,775	85,275	-4,875
54.80	-23.20	97,275	225,375	-5,700	9,300.00	379.65	60.45	1,650	19,125	1,050
38.70	-17.00	81,525	91,950	-3,000	9,400.00	466.05	69.65	750	25,425	-
28.15	-12.10	106,275	252,600	2,325	9,500.00	580.00	100.65	75	23,775	-450
19.70	-8.85	59,025	73,350	-2,250	9,600.00	496.00	-	-	5,025	-
14.30	-6.30	52,950	60,900	-15,525	9,700.00	685.20	-	-	7,950	-
10.50	-4.40	30,600	70,125	-13,425	9,800.00	692.00	-	-	2,475	-
7.40	-4.15	3,525	10,350	-1,950	9,900.00	860.00	-	-	150	-
7.65	-1.70	19,350	207,525	-6,975	10,000.00	990.00	41.50	150	13,125	-
-	-	-	-	-	10,100.00	-	-	-	-	-
2.70	-1.70	1,350	98,400	-5,625	10,200.00	1,048.65	-	-	225	-
1.55	-0.50	4,650	128,325	-375	10,400.00	1,250.00	-	-	2,025	-
2.65	-0.20	375	1,350	-225	10,600.00	1,340.00	-	-	75	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	3,314,775	9,525	0.29%
Call	1,971,000	-29,400	-1.47%
Put	1,122,450	19,275	1.75%
Total	6,408,225	-600	-0.01%

	Current OI	Change	% Chg
Future	102,675	6,900	7.20%
Call	19,725	3,300	20.09%
Put	43,350	5,550	14.68%
Total	165,750	15,750	10.50%

	Current OI	Change	% Chg
Future	8,325	1,200	16.84%
Call	75	0	0.00%
Put	150	0	0.00%
Total	8,550	1,200	16.33%

Change in Volumes

	Current Vol	Change	% Chg
Future	118,275	6,750	6.05%
Call	948,375	52,125	5.82%
Put	445,500	36,225	8.85%
Total	1,512,150	95,100	6.71%

	Current Vol	Change	% Chg
Future	14,850	4,950	50.00%
Call	2,925	975	50.00%
Put	3,150	2,325	281.82%
Total	20,925	8,250	65.09%

	Current Vol	Change	% Chg
Future	1,800	525	41.18%
Call	0	0	0.00%
Put	0	0	0.00%
Total	1,800	525	41.18%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Bajaj Auto	6,582,525	1,254,750	524.61%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
BAJAJ-AUTO 30Dec2025 - 9,200.00	80.90	176,400
BAJAJ-AUTO 30Dec2025 - 9,000.00	153.50	144,825
BAJAJ-AUTO 30Dec2025 - 9,100.00	112.00	114,900
BAJAJ-AUTO 30Dec2025 - 9,500.00	28.15	106,275
BAJAJ-AUTO 30Dec2025 - 9,300.00	54.80	97,275

Most Active Puts

Puts	Price	Volumes
BAJAJ-AUTO 30Dec2025 - 8,800.00	90.20	82,425
BAJAJ-AUTO 30Dec2025 - 8,900.00	126.55	78,150
BAJAJ-AUTO 30Dec2025 - 9,000.00	174.00	78,150
BAJAJ-AUTO 30Dec2025 - 8,500.00	27.95	45,075
BAJAJ-AUTO 30Dec2025 - 8,700.00	61.45	41,025