Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3370.80
Change Change %
-82.45 -2.39%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
3370.35
Change Change %
-83.40 -2.41%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3450.00
94.95 52.35 122.89% 3275.85
Previous Close 42.60
Open 48.50
High 104.95
Low 27.45
Vol 3,02,250
Open Interest (OI) 25,500
Change in OI -32,750
Bid Price 83.80
Offer Price 95.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3500.00
137.80 66.05 92.06% 3233.00
Previous Close 71.75
Open 82.90
High 144.55
Low 51.55
Vol 1,25,000
Open Interest (OI) 21,750
Change in OI -10,500
Bid Price 133.75
Offer Price 142.75
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3400.00
46.00 21.20 85.48% 3324.80
Previous Close 24.80
Open 28.15
High 66.90
Low 13.95
Vol 11,10,500
Open Interest (OI) 69,000
Change in OI -61,500
Bid Price 44.30
Offer Price 60.00
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3550.00
180.65 80.75 80.83% 3190.15
Previous Close 99.90
Open 111.40
High 180.65
Low 77.30
Vol 3,500
Open Interest (OI) 2,250
Change in OI -750
Bid Price 159.60
Offer Price 194.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3600.00
243.85 83.60 52.17% 3126.95
Previous Close 160.25
Open 140.00
High 243.85
Low 129.60
Vol 5,000
Open Interest (OI) 12,000
Change in OI -500
Bid Price 201.10
Offer Price 239.75
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2750.00
1.00 0.25 33.33% 3369.80
Previous Close 0.75
Open 0.10
High 1.00
Low 0.10
Vol 1,500
Open Interest (OI) 1,750
Change in OI -250
Bid Price 0.15
Offer Price 1.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3350.00
19.75 4.80 32.11% 3351.05
Previous Close 14.95
Open 14.50
High 32.90
Low 7.65
Vol 7,66,250
Open Interest (OI) 55,750
Change in OI -46,000
Bid Price 16.80
Offer Price 21.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2800.00
600.00 21.25 3.67% 2770.80
Previous Close 578.75
Open 650.00
High 650.00
Low 600.00
Vol 750
Open Interest (OI) 5,250
Change in OI 0
Bid Price 556.95
Offer Price 573.50
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2500.00
985.00 31.50 3.30% 2385.80
Previous Close 953.50
Open 985.00
High 985.00
Low 985.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 857.70
Offer Price 911.80
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2550.00
2.50 0.00 0.00% 3368.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE4000.00
540.00 0.00 0.00% 2830.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 553.65
Offer Price 707.50
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2700.00
761.00 0.00 0.00% 2609.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 612.15
Offer Price 729.55
Bid Quantity 1,250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2300.00
808.65 0.00 0.00% 2562.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 951.10
Offer Price 1177.20
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2300.00
3.20 0.00 0.00% 3367.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3750.00
310.70 0.00 0.00% 3060.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 332.30
Offer Price 432.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2600.00
515.00 0.00 0.00% 2855.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 688.90
Offer Price 842.75
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2200.00
3.05 0.00 0.00% 3367.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3800.00
385.00 0.00 0.00% 2985.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 390.40
Offer Price 488.70
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2950.00
323.40 0.00 0.00% 3047.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 408.15
Offer Price 488.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4050.00
0.30 0.00 0.00% 3370.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.05
Offer Price 2.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE4100.00
650.00 0.00 0.00% 2720.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 645.30
Offer Price 800.45
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2900.00
463.00 -28.05 -5.71% 2907.80
Previous Close 491.05
Open 535.00
High 535.00
Low 458.00
Vol 9,250
Open Interest (OI) 5,750
Change in OI -5,250
Bid Price 460.65
Offer Price 523.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3900.00
457.00 -42.45 -8.50% 2913.80
Previous Close 499.45
Open 457.00
High 457.00
Low 457.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 519.55
Offer Price 542.30
Bid Quantity 750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3050.00
311.00 -30.95 -9.05% 3059.80
Previous Close 341.95
Open 311.00
High 311.00
Low 311.00
Vol 250
Open Interest (OI) 5,750
Change in OI 0
Bid Price 309.55
Offer Price 331.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3650.00
239.00 -35.15 -12.82% 3131.80
Previous Close 274.15
Open 239.00
High 239.00
Low 239.00
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 232.40
Offer Price 352.45
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3300.00
7.25 -1.80 -19.89% 3363.55
Previous Close 9.05
Open 7.05
High 14.00
Low 3.70
Vol 8,89,250
Open Interest (OI) 1,68,000
Change in OI -1,12,750
Bid Price 7.00
Offer Price 7.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3000.00
362.00 -97.90 -21.29% 3008.80
Previous Close 459.90
Open 480.10
High 480.10
Low 361.00
Vol 5,000
Open Interest (OI) 13,750
Change in OI -3,750
Bid Price 353.25
Offer Price 413.30
Bid Quantity 1,250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3100.00
260.35 -99.50 -27.65% 3110.45
Previous Close 359.85
Open 376.00
High 376.00
Low 259.15
Vol 1,750
Open Interest (OI) 15,750
Change in OI -500
Bid Price 220.60
Offer Price 284.65
Bid Quantity 1,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3150.00
213.50 -100.10 -31.92% 3157.30
Previous Close 313.60
Open 211.95
High 221.60
Low 209.30
Vol 3,000
Open Interest (OI) 18,000
Change in OI -250
Bid Price 211.65
Offer Price 268.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2600.00
0.20 -0.10 -33.33% 3370.60
Previous Close 0.30
Open 0.20
High 0.75
Low 0.10
Vol 3,500
Open Interest (OI) 36,000
Change in OI -3,000
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3200.00
158.20 -102.00 -39.20% 3212.60
Previous Close 260.20
Open 233.00
High 282.95
Low 155.00
Vol 23,000
Open Interest (OI) 43,750
Change in OI -9,750
Bid Price 161.85
Offer Price 211.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3250.00
3.75 -2.75 -42.31% 3367.05
Previous Close 6.50
Open 4.25
High 6.00
Low 2.65
Vol 2,55,750
Open Interest (OI) 89,500
Change in OI -67,500
Bid Price 3.00
Offer Price 4.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3250.00
113.15 -98.65 -46.58% 3257.65
Previous Close 211.80
Open 211.60
High 234.75
Low 97.20
Vol 11,250
Open Interest (OI) 17,500
Change in OI -4,750
Bid Price 92.50
Offer Price 122.80
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2500.00
0.25 -0.25 -50.00% 3370.55
Previous Close 0.50
Open 0.50
High 0.80
Low 0.20
Vol 16,500
Open Interest (OI) 1,07,250
Change in OI -13,500
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3100.00
1.45 -1.75 -54.69% 3369.35
Previous Close 3.20
Open 6.45
High 6.45
Low 0.50
Vol 1,76,500
Open Interest (OI) 1,42,500
Change in OI -47,000
Bid Price 0.55
Offer Price 1.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3300.00
72.00 -91.70 -56.02% 3298.80
Previous Close 163.70
Open 132.00
High 185.00
Low 58.00
Vol 1,44,500
Open Interest (OI) 1,01,750
Change in OI -34,500
Bid Price 69.05
Offer Price 74.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3150.00
1.60 -2.25 -58.44% 3369.20
Previous Close 3.85
Open 3.40
High 3.40
Low 1.35
Vol 70,500
Open Interest (OI) 70,000
Change in OI -15,000
Bid Price 1.25
Offer Price 1.70
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2950.00
0.70 -1.05 -60.00% 3370.10
Previous Close 1.75
Open 1.55
High 2.00
Low 0.70
Vol 9,250
Open Interest (OI) 19,250
Change in OI -2,500
Bid Price 0.70
Offer Price 1.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2800.00
0.45 -0.70 -60.87% 3370.35
Previous Close 1.15
Open 2.00
High 2.00
Low 0.45
Vol 40,750
Open Interest (OI) 3,05,000
Change in OI -15,500
Bid Price 0.35
Offer Price 0.40
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3200.00
1.80 -2.90 -61.70% 3369.00
Previous Close 4.70
Open 3.95
High 5.10
Low 1.70
Vol 3,62,500
Open Interest (OI) 1,79,750
Change in OI -62,500
Bid Price 1.80
Offer Price 2.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2850.00
0.80 -1.30 -61.90% 3370.00
Previous Close 2.10
Open 0.95
High 0.95
Low 0.75
Vol 1,000
Open Interest (OI) 6,000
Change in OI -250
Bid Price 0.30
Offer Price 0.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3000.00
0.70 -1.45 -67.44% 3370.10
Previous Close 2.15
Open 1.80
High 2.15
Low 0.60
Vol 1,52,750
Open Interest (OI) 1,54,500
Change in OI -65,750
Bid Price 0.70
Offer Price 0.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3350.00
30.00 -88.70 -74.73% 3340.80
Previous Close 118.70
Open 110.00
High 146.05
Low 24.55
Vol 97,750
Open Interest (OI) 50,750
Change in OI -21,000
Bid Price 29.00
Offer Price 35.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3650.00
1.60 -4.85 -75.19% 3369.20
Previous Close 6.45
Open 5.00
High 8.00
Low 0.80
Vol 1,51,000
Open Interest (OI) 31,250
Change in OI -20,000
Bid Price 0.90
Offer Price 1.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2700.00
0.15 -0.50 -76.92% 3370.65
Previous Close 0.65
Open 0.65
High 0.85
Low 0.15
Vol 14,000
Open Interest (OI) 68,250
Change in OI -7,500
Bid Price 0.15
Offer Price 0.50
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2900.00
0.40 -1.35 -77.14% 3370.40
Previous Close 1.75
Open 2.00
High 2.20
Low 0.25
Vol 82,000
Open Interest (OI) 76,750
Change in OI -23,250
Bid Price 0.30
Offer Price 0.70
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2400.00
0.05 -0.20 -80.00% 3370.75
Previous Close 0.25
Open 0.25
High 0.25
Low 0.05
Vol 2,000
Open Interest (OI) 6,500
Change in OI -1,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3050.00
0.50 -2.00 -80.00% 3370.30
Previous Close 2.50
Open 2.00
High 2.00
Low 0.50
Vol 23,250
Open Interest (OI) 35,000
Change in OI -6,500
Bid Price 0.20
Offer Price 1.15
Bid Quantity 10,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3550.00
3.00 -12.35 -80.46% 3367.80
Previous Close 15.35
Open 12.00
High 18.65
Low 2.00
Vol 6,34,250
Open Interest (OI) 60,250
Change in OI -65,250
Bid Price 2.10
Offer Price 3.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3600.00
1.80 -8.60 -82.69% 3369.00
Previous Close 10.40
Open 6.05
High 12.35
Low 1.25
Vol 7,00,250
Open Interest (OI) 2,65,750
Change in OI -95,500
Bid Price 1.40
Offer Price 1.80
Bid Quantity 2,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3400.00
13.50 -67.05 -83.24% 3357.30
Previous Close 80.55
Open 56.60
High 98.95
Low 11.25
Vol 6,19,500
Open Interest (OI) 1,82,750
Change in OI -35,000
Bid Price 12.00
Offer Price 13.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3850.00
0.20 -1.15 -85.19% 3370.60
Previous Close 1.35
Open 0.25
High 0.25
Low 0.20
Vol 2,750
Open Interest (OI) 6,750
Change in OI -1,250
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3500.00
4.00 -24.40 -85.92% 3366.80
Previous Close 28.40
Open 20.35
High 35.40
Low 3.05
Vol 19,93,500
Open Interest (OI) 2,60,250
Change in OI -1,30,250
Bid Price 3.50
Offer Price 3.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3450.00
6.25 -42.50 -87.18% 3364.55
Previous Close 48.75
Open 34.55
High 62.90
Low 5.35
Vol 6,77,500
Open Interest (OI) 72,250
Change in OI -34,750
Bid Price 5.60
Offer Price 6.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4150.00
0.05 -0.35 -87.50% 3370.75
Previous Close 0.40
Open 0.05
High 0.10
Low 0.05
Vol 4,500
Open Interest (OI) 21,000
Change in OI -1,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4200.00
0.05 -0.40 -88.89% 3370.75
Previous Close 0.45
Open 0.05
High 0.40
Low 0.05
Vol 2,750
Open Interest (OI) 6,250
Change in OI -750
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4100.00
0.05 -0.45 -90.00% 3370.75
Previous Close 0.50
Open 0.50
High 0.50
Low 0.05
Vol 8,750
Open Interest (OI) 32,500
Change in OI -4,250
Bid Price 0.05
Offer Price 0.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4000.00
0.05 -0.55 -91.67% 3370.75
Previous Close 0.60
Open 0.40
High 0.50
Low 0.05
Vol 27,000
Open Interest (OI) 1,23,500
Change in OI -18,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 37,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3900.00
0.05 -0.70 -93.33% 3370.75
Previous Close 0.75
Open 0.75
High 0.75
Low 0.05
Vol 38,250
Open Interest (OI) 57,000
Change in OI -18,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 750
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3700.00
0.20 -3.45 -94.52% 3370.60
Previous Close 3.65
Open 2.10
High 3.60
Low 0.20
Vol 1,94,250
Open Interest (OI) 1,08,500
Change in OI -50,750
Bid Price 0.10
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3950.00
0.05 -1.05 -95.45% 3370.75
Previous Close 1.10
Open 0.05
High 0.10
Low 0.05
Vol 1,500
Open Interest (OI) 5,250
Change in OI -250
Bid Price 0.10
Offer Price 0.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3800.00
0.05 -1.55 -96.88% 3370.75
Previous Close 1.60
Open 1.30
High 2.10
Low 0.05
Vol 41,250
Open Interest (OI) 83,500
Change in OI -6,750
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3750.00
0.05 -2.25 -97.83% 3370.75
Previous Close 2.30
Open 1.80
High 2.00
Low 0.05
Vol 14,750
Open Interest (OI) 12,000
Change in OI -5,000
Bid Price 0.05
Offer Price 0.60
Bid Quantity 2,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3000.00
39.95 10.50 35.65% 3330.85
Previous Close 29.45
Open 29.45
High 44.00
Low 27.30
Vol 1,52,500
Open Interest (OI) 1,47,250
Change in OI 11,500
Bid Price 39.00
Offer Price 40.00
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3150.00
74.60 18.90 33.93% 3296.20
Previous Close 55.70
Open 58.10
High 81.40
Low 55.00
Vol 14,500
Open Interest (OI) 10,500
Change in OI 3,000
Bid Price 71.35
Offer Price 75.25
Bid Quantity 4,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3100.00
59.50 14.95 33.56% 3311.30
Previous Close 44.55
Open 50.40
High 65.80
Low 40.00
Vol 72,500
Open Interest (OI) 81,250
Change in OI 4,500
Bid Price 51.35
Offer Price 64.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3200.00
90.10 22.30 32.89% 3280.70
Previous Close 67.80
Open 70.05
High 98.00
Low 61.25
Vol 1,66,250
Open Interest (OI) 69,000
Change in OI 1,000
Bid Price 87.25
Offer Price 93.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3300.00
130.00 31.10 31.45% 3240.80
Previous Close 98.90
Open 104.90
High 140.00
Low 91.70
Vol 2,81,000
Open Interest (OI) 1,04,500
Change in OI -10,500
Bid Price 125.00
Offer Price 129.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3350.00
154.00 36.80 31.40% 3216.80
Previous Close 117.20
Open 146.90
High 163.05
Low 109.50
Vol 92,250
Open Interest (OI) 16,750
Change in OI -750
Bid Price 122.15
Offer Price 156.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3400.00
181.00 42.50 30.69% 3189.80
Previous Close 138.50
Open 153.95
High 191.00
Low 128.50
Vol 2,65,750
Open Interest (OI) 49,500
Change in OI 9,500
Bid Price 168.30
Offer Price 182.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3500.00
245.00 57.20 30.46% 3125.80
Previous Close 187.80
Open 175.20
High 251.75
Low 170.00
Vol 56,500
Open Interest (OI) 20,500
Change in OI 9,750
Bid Price 235.30
Offer Price 248.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3250.00
109.00 24.75 29.38% 3261.80
Previous Close 84.25
Open 76.65
High 117.95
Low 76.60
Vol 37,000
Open Interest (OI) 13,500
Change in OI 1,500
Bid Price 93.60
Offer Price 140.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2900.00
24.85 5.15 26.14% 3345.95
Previous Close 19.70
Open 18.05
High 27.80
Low 17.00
Vol 23,750
Open Interest (OI) 33,000
Change in OI 4,250
Bid Price 21.90
Offer Price 24.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3600.00
307.35 59.35 23.93% 3063.45
Previous Close 248.00
Open 240.00
High 310.00
Low 240.00
Vol 6,000
Open Interest (OI) 6,750
Change in OI 3,000
Bid Price 245.45
Offer Price 351.35
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2800.00
15.65 1.25 8.68% 3355.15
Previous Close 14.40
Open 14.15
High 16.00
Low 13.00
Vol 6,750
Open Interest (OI) 14,250
Change in OI 500
Bid Price 13.20
Offer Price 16.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2500.00
970.00 38.00 4.08% 2400.80
Previous Close 932.00
Open 970.00
High 970.00
Low 970.00
Vol 250
Open Interest (OI) 1,250
Change in OI 250
Bid Price 773.05
Offer Price 946.60
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2700.00
595.95 0.00 0.00% 2774.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 577.95
Offer Price 753.80
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3750.00
62.00 0.00 0.00% 3308.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 35.65
Offer Price 48.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2600.00
7.00 0.00 0.00% 3363.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 2.35
Offer Price 14.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2800.00
515.00 0.00 0.00% 2855.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 486.95
Offer Price 630.65
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3050.00
43.75 0.00 0.00% 3327.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 41.05
Offer Price 79.20
Bid Quantity 250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3150.00
216.00 0.00 0.00% 3154.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.00
Offer Price 354.25
Bid Quantity 0
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3250.00
271.95 -16.95 -5.87% 3098.85
Previous Close 288.90
Open 300.05
High 300.05
Low 260.00
Vol 2,000
Open Interest (OI) 4,750
Change in OI 0
Bid Price 175.05
Offer Price 307.15
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2700.00
7.60 -0.60 -7.32% 3363.20
Previous Close 8.20
Open 7.05
High 11.00
Low 7.05
Vol 8,000
Open Interest (OI) 20,250
Change in OI -500
Bid Price 7.60
Offer Price 8.90
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2500.00
5.00 -0.40 -7.41% 3365.80
Previous Close 5.40
Open 6.00
High 6.00
Low 4.20
Vol 6,750
Open Interest (OI) 48,000
Change in OI 250
Bid Price 4.20
Offer Price 4.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE4200.00
754.00 -98.40 -11.54% 2616.80
Previous Close 852.40
Open 754.00
High 754.00
Low 754.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 758.95
Offer Price 935.55
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3100.00
355.00 -53.10 -13.01% 3015.80
Previous Close 408.10
Open 410.00
High 410.00
Low 355.00
Vol 2,000
Open Interest (OI) 3,500
Change in OI 0
Bid Price 300.00
Offer Price 379.95
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2900.00
475.00 -75.00 -13.64% 2895.80
Previous Close 550.00
Open 545.00
High 545.00
Low 468.00
Vol 5,250
Open Interest (OI) 5,250
Change in OI 5,000
Bid Price 395.30
Offer Price 512.00
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3000.00
390.00 -90.15 -18.78% 2980.80
Previous Close 480.15
Open 500.00
High 500.00
Low 390.00
Vol 5,750
Open Interest (OI) 20,500
Change in OI 750
Bid Price 351.15
Offer Price 442.50
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3300.00
192.30 -53.80 -21.86% 3178.50
Previous Close 246.10
Open 262.90
High 270.00
Low 180.00
Vol 43,500
Open Interest (OI) 65,250
Change in OI 0
Bid Price 180.30
Offer Price 222.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3200.00
245.00 -74.40 -23.29% 3125.80
Previous Close 319.40
Open 311.05
High 330.25
Low 241.15
Vol 21,000
Open Interest (OI) 22,000
Change in OI 15,000
Bid Price 245.05
Offer Price 282.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3500.00
105.00 -36.20 -25.64% 3265.80
Previous Close 141.20
Open 130.75
High 160.00
Low 95.00
Vol 5,36,250
Open Interest (OI) 1,96,750
Change in OI 46,000
Bid Price 102.00
Offer Price 105.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3400.00
144.00 -49.85 -25.72% 3226.80
Previous Close 193.85
Open 173.05
High 214.00
Low 132.00
Vol 2,41,250
Open Interest (OI) 1,09,500
Change in OI 32,250
Bid Price 141.85
Offer Price 144.00
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3450.00
124.05 -43.30 -25.87% 3246.75
Previous Close 167.35
Open 150.00
High 183.35
Low 113.95
Vol 96,000
Open Interest (OI) 31,500
Change in OI 17,000
Bid Price 118.05
Offer Price 135.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3350.00
162.55 -59.55 -26.81% 3208.25
Previous Close 222.10
Open 231.20
High 231.20
Low 154.95
Vol 28,000
Open Interest (OI) 18,750
Change in OI 250
Bid Price 162.55
Offer Price 169.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3550.00
85.45 -33.45 -28.13% 3285.35
Previous Close 118.90
Open 127.00
High 137.75
Low 80.50
Vol 60,500
Open Interest (OI) 10,250
Change in OI 7,250
Bid Price 81.45
Offer Price 88.10
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3900.00
22.00 -10.10 -31.46% 3348.80
Previous Close 32.10
Open 35.90
High 41.45
Low 20.75
Vol 27,250
Open Interest (OI) 14,500
Change in OI 2,000
Bid Price 21.00
Offer Price 24.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3600.00
71.00 -32.80 -31.60% 3299.80
Previous Close 103.80
Open 96.00
High 118.50
Low 66.00
Vol 3,21,250
Open Interest (OI) 1,58,000
Change in OI 49,500
Bid Price 71.05
Offer Price 73.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3700.00
50.00 -24.20 -32.61% 3320.80
Previous Close 74.20
Open 69.05
High 85.00
Low 45.00
Vol 1,76,000
Open Interest (OI) 82,250
Change in OI 10,000
Bid Price 48.00
Offer Price 53.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4000.00
15.30 -8.20 -34.89% 3355.50
Previous Close 23.50
Open 24.95
High 28.60
Low 13.80
Vol 1,16,250
Open Interest (OI) 79,500
Change in OI 13,500
Bid Price 15.00
Offer Price 15.10
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3800.00
32.50 -18.80 -36.65% 3338.30
Previous Close 51.30
Open 50.85
High 59.95
Low 30.65
Vol 1,35,750
Open Interest (OI) 69,250
Change in OI 15,250
Bid Price 32.05
Offer Price 36.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4100.00
9.65 -6.95 -41.87% 3361.15
Previous Close 16.60
Open 17.00
High 17.00
Low 8.50
Vol 8,000
Open Interest (OI) 17,250
Change in OI 1,250
Bid Price 9.00
Offer Price 15.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4200.00
7.00 -6.00 -46.15% 3363.80
Previous Close 13.00
Open 14.00
High 14.95
Low 7.00
Vol 1,250
Open Interest (OI) 1,250
Change in OI 750
Bid Price 3.05
Offer Price 12.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3450.00
213.00 -185.10 -46.50% 3157.80
Previous Close 398.10
Open 167.85
High 213.90
Low 159.05
Vol 17,000
Open Interest (OI) 4,250
Change in OI 0
Bid Price 196.50
Offer Price 230.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3050.00
359.00 -481.95 -57.31% 3011.80
Previous Close 840.95
Open 352.00
High 359.00
Low 352.00
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 255.10
Offer Price 426.80
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3650.00
58.30 -466.70 -88.90% 3312.50
Previous Close 525.00
Open 74.15
High 84.20
Low 58.30
Vol 11,750
Open Interest (OI) 6,500
Change in OI 0
Bid Price 32.30
Offer Price 92.50
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3850.00
36.65 -408.00 -91.76% 3334.15
Previous Close 444.65
Open 40.00
High 40.00
Low 36.65
Vol 1,250
Open Interest (OI) 750
Change in OI 0
Bid Price 23.10
Offer Price 33.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
31-12-2020
OPTSTK
CE4000.00
59.90 0.00 0.00% 3310.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 50.20
Offer Price 116.90
Bid Quantity 250
Offer Quantity 250

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Bajaj Finance Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Bajaj Finance Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com