Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3190.95
Change Change %
-43.65 -1.35%

Updated:14 Jul, 2020, 15:59 PM IST

BSE
3190.35
Change Change %
-42.90 -1.33%

Updated:14 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2100.00
5.00 0.75 17.65% 3185.95
Previous Close 4.25
Open 5.40
High 5.50
Low 2.20
Vol 35,250
Open Interest (OI) 39,000
Change in OI -12,500
Bid Price 4.10
Offer Price 4.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2200.00
5.70 0.80 16.33% 3185.25
Previous Close 4.90
Open 6.50
High 7.70
Low 4.00
Vol 25,000
Open Interest (OI) 1,03,750
Change in OI -6,750
Bid Price 4.55
Offer Price 5.60
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2400.00
12.00 1.35 12.68% 3178.95
Previous Close 10.65
Open 11.90
High 13.75
Low 9.05
Vol 1,56,750
Open Interest (OI) 2,20,750
Change in OI 1,250
Bid Price 11.50
Offer Price 12.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2300.00
8.45 0.90 11.92% 3182.50
Previous Close 7.55
Open 8.05
High 8.85
Low 6.10
Vol 22,500
Open Interest (OI) 96,000
Change in OI -2,000
Bid Price 7.50
Offer Price 8.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2000.00
4.20 0.35 9.09% 3186.75
Previous Close 3.85
Open 4.35
High 4.55
Low 3.40
Vol 90,250
Open Interest (OI) 2,67,250
Change in OI -16,250
Bid Price 3.95
Offer Price 4.20
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1600.00
3.00 0.10 3.45% 3187.95
Previous Close 2.90
Open 2.45
High 3.00
Low 2.45
Vol 4,250
Open Interest (OI) 21,000
Change in OI 0
Bid Price 2.55
Offer Price 3.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2650.00
33.50 0.70 2.13% 3157.45
Previous Close 32.80
Open 36.60
High 44.00
Low 32.10
Vol 4,250
Open Interest (OI) 15,000
Change in OI 750
Bid Price 32.40
Offer Price 35.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2500.00
17.35 0.35 2.06% 3173.60
Previous Close 17.00
Open 17.95
High 23.00
Low 16.00
Vol 1,98,500
Open Interest (OI) 3,90,000
Change in OI -25,250
Bid Price 17.35
Offer Price 18.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3250.00
238.55 4.50 1.92% 2952.40
Previous Close 234.05
Open 242.10
High 281.40
Low 226.10
Vol 69,750
Open Interest (OI) 21,750
Change in OI -5,250
Bid Price 233.80
Offer Price 243.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2800.00
61.95 1.05 1.72% 3129.00
Previous Close 60.90
Open 59.45
High 78.25
Low 57.00
Vol 4,88,750
Open Interest (OI) 2,99,250
Change in OI -16,750
Bid Price 60.15
Offer Price 61.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1900.00
3.05 0.05 1.67% 3187.90
Previous Close 3.00
Open 3.50
High 3.55
Low 2.90
Vol 2,750
Open Interest (OI) 28,250
Change in OI -750
Bid Price 3.30
Offer Price 3.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3150.00
186.00 2.20 1.20% 3004.95
Previous Close 183.80
Open 173.35
High 223.00
Low 173.35
Vol 2,82,000
Open Interest (OI) 48,750
Change in OI -2,000
Bid Price 168.30
Offer Price 185.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3050.00
139.70 1.55 1.12% 3051.25
Previous Close 138.15
Open 150.25
High 172.00
Low 131.55
Vol 1,70,750
Open Interest (OI) 34,250
Change in OI 500
Bid Price 134.90
Offer Price 153.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2600.00
26.90 0.25 0.94% 3164.05
Previous Close 26.65
Open 26.50
High 35.75
Low 24.85
Vol 2,70,250
Open Interest (OI) 2,57,500
Change in OI -3,750
Bid Price 26.25
Offer Price 26.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3200.00
210.95 1.95 0.93% 2980.00
Previous Close 209.00
Open 185.00
High 250.60
Low 185.00
Vol 4,17,250
Open Interest (OI) 1,58,750
Change in OI -14,750
Bid Price 206.10
Offer Price 210.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2850.00
74.00 0.60 0.82% 3116.95
Previous Close 73.40
Open 77.00
High 93.50
Low 67.60
Vol 35,500
Open Interest (OI) 29,500
Change in OI -2,250
Bid Price 63.25
Offer Price 74.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3300.00
267.60 1.80 0.68% 2923.35
Previous Close 265.80
Open 267.00
High 314.90
Low 255.15
Vol 1,61,250
Open Interest (OI) 1,35,000
Change in OI -11,500
Bid Price 263.65
Offer Price 267.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3400.00
330.60 2.15 0.65% 2860.35
Previous Close 328.45
Open 351.00
High 381.00
Low 321.40
Vol 29,500
Open Interest (OI) 45,500
Change in OI -7,250
Bid Price 329.20
Offer Price 333.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3500.00
403.00 2.55 0.64% 2787.95
Previous Close 400.45
Open 424.55
High 450.70
Low 391.55
Vol 17,250
Open Interest (OI) 21,250
Change in OI -750
Bid Price 399.95
Offer Price 402.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3100.00
161.85 0.95 0.59% 3029.10
Previous Close 160.90
Open 160.00
High 197.50
Low 153.00
Vol 7,94,000
Open Interest (OI) 1,73,500
Change in OI 23,000
Bid Price 159.10
Offer Price 164.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3650.00
64.70 0.35 0.54% 3126.25
Previous Close 64.35
Open 70.35
High 70.35
Low 55.10
Vol 7,500
Open Interest (OI) 12,500
Change in OI 1,000
Bid Price 63.05
Offer Price 65.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3350.00
301.75 1.20 0.40% 2889.20
Previous Close 300.55
Open 322.00
High 339.95
Low 284.40
Vol 16,500
Open Interest (OI) 32,750
Change in OI 500
Bid Price 292.00
Offer Price 317.15
Bid Quantity 500
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3000.00
119.35 0.20 0.17% 3071.60
Previous Close 119.15
Open 110.75
High 149.50
Low 110.75
Vol 9,94,000
Open Interest (OI) 3,26,000
Change in OI -15,750
Bid Price 119.35
Offer Price 119.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2800.00
452.00 0.05 0.01% 2738.95
Previous Close 451.95
Open 441.15
High 452.00
Low 405.30
Vol 5,000
Open Interest (OI) 40,000
Change in OI -2,500
Bid Price 445.50
Offer Price 455.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1800.00
3.35 0.00 0.00% 3187.60
Previous Close 3.35
Open 2.80
High 3.35
Low 2.80
Vol 4,500
Open Interest (OI) 43,500
Change in OI -2,250
Bid Price 3.05
Offer Price 3.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3450.00
360.10 0.00 0.00% 2830.85
Previous Close 360.10
Open 407.55
High 407.55
Low 360.10
Vol 2,250
Open Interest (OI) 6,750
Change in OI -750
Bid Price 359.45
Offer Price 375.70
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3600.00
454.00 0.00 0.00% 2736.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 475.45
Offer Price 484.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2700.00
531.90 0.00 0.00% 2659.05
Previous Close 531.90
Open 519.20
High 546.70
Low 504.85
Vol 1,750
Open Interest (OI) 16,000
Change in OI -750
Bid Price 526.15
Offer Price 535.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2650.00
638.55 0.00 0.00% 2552.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 417.85
Offer Price 630.60
Bid Quantity 5,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3750.00
49.30 0.00 0.00% 3141.65
Previous Close 49.30
Open 50.00
High 50.00
Low 42.15
Vol 8,750
Open Interest (OI) 10,000
Change in OI 1,000
Bid Price 46.85
Offer Price 49.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1500.00
1.70 0.00 0.00% 3189.25
Previous Close 1.70
Open 2.20
High 2.20
Low 1.70
Vol 1,000
Open Interest (OI) 3,250
Change in OI 0
Bid Price 1.80
Offer Price 2.25
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1950.00
10.00 0.00 0.00% 3180.95
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 0.55
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1700.00
3.00 0.00 0.00% 3187.95
Previous Close 3.00
Open 2.15
High 3.20
Low 2.15
Vol 4,750
Open Interest (OI) 20,750
Change in OI -2,000
Bid Price 2.80
Offer Price 3.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2850.00
418.95 0.00 0.00% 2772.00
Previous Close 418.95
Open 397.00
High 485.20
Low 369.95
Vol 2,250
Open Interest (OI) 10,750
Change in OI -750
Bid Price 394.75
Offer Price 417.20
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2950.00
355.00 0.00 0.00% 2835.95
Previous Close 355.00
Open 331.90
High 355.00
Low 306.35
Vol 2,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 338.75
Offer Price 348.55
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2950.00
101.65 0.00 0.00% 3089.30
Previous Close 101.65
Open 120.00
High 128.00
Low 93.70
Vol 87,500
Open Interest (OI) 48,500
Change in OI 1,000
Bid Price 100.55
Offer Price 103.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3050.00
287.85 0.00 0.00% 2903.10
Previous Close 287.85
Open 271.80
High 287.85
Low 252.95
Vol 8,000
Open Interest (OI) 18,250
Change in OI 250
Bid Price 275.15
Offer Price 288.75
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2050.00
11.45 0.00 0.00% 3179.50
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 0.25
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2250.00
500.00 0.00 0.00% 2690.95
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 807.65
Offer Price 1028.20
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2250.00
5.50 0.00 0.00% 3185.45
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 3.25
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2450.00
627.65 0.00 0.00% 2563.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 637.05
Offer Price 875.90
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2450.00
13.50 0.00 0.00% 3177.45
Previous Close 13.50
Open 13.50
High 13.50
Low 13.50
Vol 250
Open Interest (OI) 3,750
Change in OI 250
Bid Price 10.10
Offer Price 19.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2150.00
5.20 0.00 0.00% 3185.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 3.15
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2550.00
800.00 0.00 0.00% 2390.95
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 575.15
Offer Price 771.15
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2550.00
20.00 0.00 0.00% 3170.95
Previous Close 20.00
Open 25.00
High 29.90
Low 20.00
Vol 3,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 17.65
Offer Price 23.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2000.00
1164.70 0.00 0.00% 2026.25
Previous Close 1164.70
Open 1147.00
High 1164.70
Low 1147.00
Vol 750
Open Interest (OI) 8,500
Change in OI -750
Bid Price 1169.00
Offer Price 1309.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3900.00
798.95 0.00 0.00% 2392.00
Previous Close 798.95
Open 788.60
High 798.95
Low 788.60
Vol 1,000
Open Interest (OI) 1,500
Change in OI 750
Bid Price 653.05
Offer Price 745.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE1750.00
754.40 0.00 0.00% 2436.55
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 1233.60
Offer Price 1599.95
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2300.00
930.00 0.00 0.00% 2260.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,750
Change in OI 0
Bid Price 864.75
Offer Price 985.50
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2100.00
836.65 0.00 0.00% 2354.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,250
Change in OI 0
Bid Price 935.90
Offer Price 1222.25
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2600.00
618.65 0.00 0.00% 2572.30
Previous Close 618.65
Open 598.65
High 618.65
Low 598.65
Vol 500
Open Interest (OI) 17,500
Change in OI 0
Bid Price 590.05
Offer Price 679.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2750.00
520.00 0.00 0.00% 2670.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 399.50
Offer Price 572.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2750.00
49.35 0.00 0.00% 3141.60
Previous Close 49.35
Open 61.85
High 64.70
Low 48.15
Vol 15,000
Open Interest (OI) 34,000
Change in OI -3,250
Bid Price 49.00
Offer Price 53.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2200.00
1038.90 0.00 0.00% 2152.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 850.50
Offer Price 1047.05
Bid Quantity 5,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2400.00
870.00 0.00 0.00% 2320.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,250
Change in OI 0
Bid Price 679.40
Offer Price 884.30
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2350.00
723.65 0.00 0.00% 2467.30
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 720.55
Offer Price 986.70
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2350.00
7.30 0.00 0.00% 3183.65
Previous Close 7.30
Open 7.30
High 7.30
Low 7.30
Vol 250
Open Interest (OI) 3,500
Change in OI 0
Bid Price 7.00
Offer Price 11.90
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3550.00
480.75 0.00 0.00% 2710.20
Previous Close 480.75
Open 480.75
High 480.75
Low 480.75
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 421.30
Offer Price 450.95
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1300.00
3.00 0.00 0.00% 3187.95
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 0.55
Offer Price 3.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3700.00
450.00 0.00 0.00% 2740.95
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 453.30
Offer Price 616.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1400.00
0.25 0.00 0.00% 3190.70
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 0.45
Offer Price 2.95
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1200.00
1.00 0.00 0.00% 3189.95
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 250
Open Interest (OI) 9,500
Change in OI 250
Bid Price 0.45
Offer Price 1.65
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3800.00
553.35 0.00 0.00% 2637.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 552.25
Offer Price 709.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2900.00
376.75 0.00 0.00% 2814.20
Previous Close 376.75
Open 381.00
High 393.65
Low 337.35
Vol 15,500
Open Interest (OI) 51,000
Change in OI 250
Bid Price 373.65
Offer Price 379.75
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2500.00
705.25 0.00 0.00% 2485.70
Previous Close 705.25
Open 682.05
High 707.85
Low 655.00
Vol 5,750
Open Interest (OI) 23,000
Change in OI -3,000
Bid Price 671.90
Offer Price 709.45
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2700.00
41.00 -0.05 -0.12% 3149.95
Previous Close 41.05
Open 41.95
High 53.70
Low 38.70
Vol 4,44,750
Open Interest (OI) 1,66,750
Change in OI -31,500
Bid Price 41.00
Offer Price 41.30
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3600.00
74.80 -0.15 -0.20% 3116.15
Previous Close 74.95
Open 87.00
High 98.00
Low 63.00
Vol 4,07,750
Open Interest (OI) 3,06,500
Change in OI -9,750
Bid Price 70.70
Offer Price 74.85
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3400.00
127.00 -0.35 -0.27% 3063.95
Previous Close 127.35
Open 125.00
High 135.60
Low 107.10
Vol 6,85,000
Open Interest (OI) 3,54,750
Change in OI 4,000
Bid Price 125.50
Offer Price 127.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3450.00
111.50 -0.45 -0.40% 3079.45
Previous Close 111.95
Open 105.25
High 117.15
Low 94.50
Vol 99,250
Open Interest (OI) 51,250
Change in OI -3,750
Bid Price 105.25
Offer Price 111.80
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2900.00
86.00 -0.45 -0.52% 3104.95
Previous Close 86.45
Open 81.00
High 110.00
Low 80.65
Vol 5,80,250
Open Interest (OI) 1,87,250
Change in OI -43,000
Bid Price 85.95
Offer Price 86.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3850.00
35.70 -0.30 -0.83% 3155.25
Previous Close 36.00
Open 19.20
High 37.45
Low 19.20
Vol 6,500
Open Interest (OI) 9,250
Change in OI -1,250
Bid Price 34.20
Offer Price 38.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3150.00
227.50 -2.70 -1.17% 2963.45
Previous Close 230.20
Open 228.90
High 241.90
Low 195.85
Vol 1,41,750
Open Interest (OI) 35,250
Change in OI 3,000
Bid Price 223.45
Offer Price 228.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3200.00
203.20 -2.95 -1.43% 2987.75
Previous Close 206.15
Open 201.10
High 217.00
Low 175.00
Vol 6,86,750
Open Interest (OI) 1,95,250
Change in OI 39,250
Bid Price 202.55
Offer Price 204.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3000.00
310.60 -4.85 -1.54% 2880.35
Previous Close 315.45
Open 296.65
High 324.40
Low 273.80
Vol 1,14,000
Open Interest (OI) 1,40,750
Change in OI 3,500
Bid Price 309.90
Offer Price 312.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3250.00
181.00 -2.85 -1.55% 3009.95
Previous Close 183.85
Open 190.00
High 193.15
Low 156.80
Vol 1,70,250
Open Interest (OI) 49,750
Change in OI 11,500
Bid Price 179.50
Offer Price 182.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3300.00
161.00 -2.55 -1.56% 3029.95
Previous Close 163.55
Open 188.50
High 188.55
Low 139.10
Vol 8,16,750
Open Interest (OI) 2,86,500
Change in OI 9,500
Bid Price 160.00
Offer Price 161.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3800.00
41.95 -0.75 -1.76% 3149.00
Previous Close 42.70
Open 43.05
High 48.00
Low 34.50
Vol 4,00,750
Open Interest (OI) 2,84,000
Change in OI -56,750
Bid Price 41.50
Offer Price 42.00
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3900.00
30.55 -0.65 -2.08% 3160.40
Previous Close 31.20
Open 35.00
High 37.55
Low 26.00
Vol 5,09,500
Open Interest (OI) 5,22,250
Change in OI -16,000
Bid Price 30.55
Offer Price 30.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3350.00
141.05 -3.10 -2.15% 3049.90
Previous Close 144.15
Open 158.90
High 158.90
Low 123.05
Vol 1,54,000
Open Interest (OI) 96,000
Change in OI -5,500
Bid Price 141.00
Offer Price 147.90
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3500.00
96.25 -2.25 -2.28% 3094.70
Previous Close 98.50
Open 108.00
High 110.00
Low 83.00
Vol 9,82,500
Open Interest (OI) 5,69,500
Change in OI 22,500
Bid Price 96.25
Offer Price 97.00
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3100.00
249.20 -6.60 -2.58% 2941.75
Previous Close 255.80
Open 252.00
High 265.85
Low 220.00
Vol 1,89,000
Open Interest (OI) 1,00,000
Change in OI 8,500
Bid Price 240.65
Offer Price 259.90
Bid Quantity 1,500
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3700.00
55.40 -1.55 -2.72% 3135.55
Previous Close 56.95
Open 70.00
High 70.00
Low 48.00
Vol 3,16,750
Open Interest (OI) 2,55,250
Change in OI 5,250
Bid Price 55.40
Offer Price 56.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3550.00
83.85 -2.80 -3.23% 3107.10
Previous Close 86.65
Open 85.00
High 90.30
Low 72.85
Vol 60,500
Open Interest (OI) 36,250
Change in OI -3,750
Bid Price 57.80
Offer Price 85.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3500.00
193.15 6.70 3.59% 2997.80
Previous Close 186.45
Open 188.55
High 193.15
Low 170.10
Vol 20,250
Open Interest (OI) 34,750
Change in OI -1,000
Bid Price 177.90
Offer Price 193.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2800.00
132.00 3.00 2.33% 3058.95
Previous Close 129.00
Open 135.35
High 150.00
Low 126.00
Vol 5,500
Open Interest (OI) 5,500
Change in OI 1,000
Bid Price 125.05
Offer Price 131.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3200.00
300.00 2.15 0.72% 2890.95
Previous Close 297.85
Open 295.00
High 301.90
Low 273.05
Vol 5,500
Open Interest (OI) 8,750
Change in OI 4,250
Bid Price 292.85
Offer Price 302.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3000.00
200.70 0.05 0.02% 2990.25
Previous Close 200.65
Open 219.95
High 235.65
Low 200.60
Vol 18,500
Open Interest (OI) 13,750
Change in OI 500
Bid Price 199.40
Offer Price 202.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3100.00
346.05 0.00 0.00% 2844.90
Previous Close 346.05
Open 336.00
High 348.85
Low 319.30
Vol 4,250
Open Interest (OI) 7,500
Change in OI 250
Bid Price 340.90
Offer Price 346.25
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE1350.00
19.00 0.00 0.00% 3171.95
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3000.00
400.00 0.00 0.00% 2790.95
Previous Close 400.00
Open 396.90
High 400.10
Low 372.20
Vol 2,750
Open Interest (OI) 18,000
Change in OI 1,500
Bid Price 396.65
Offer Price 404.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3300.00
357.05 0.00 0.00% 2833.90
Previous Close 357.05
Open 372.80
High 382.80
Low 357.05
Vol 1,250
Open Interest (OI) 3,500
Change in OI 0
Bid Price 353.25
Offer Price 358.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3400.00
423.75 0.00 0.00% 2767.20
Previous Close 423.75
Open 423.75
High 423.75
Low 423.75
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 404.60
Offer Price 432.70
Bid Quantity 2,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3600.00
151.95 0.00 0.00% 3039.00
Previous Close 151.95
Open 155.00
High 155.50
Low 142.15
Vol 5,750
Open Interest (OI) 12,000
Change in OI 2,000
Bid Price 154.25
Offer Price 163.50
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3600.00
521.80 0.00 0.00% 2669.15
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 550.25
Offer Price 575.50
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2700.00
700.00 0.00 0.00% 2490.95
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 576.40
Offer Price 623.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2300.00
980.00 0.00 0.00% 2210.95
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 886.60
Offer Price 960.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2300.00
25.05 0.00 0.00% 3165.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 24.00
Offer Price 37.95
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3850.00
122.00 0.00 0.00% 3068.95
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 86.75
Offer Price 128.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2600.00
510.00 0.00 0.00% 2680.95
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 635.90
Offer Price 708.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2600.00
74.55 0.00 0.00% 3116.40
Previous Close 74.55
Open 74.55
High 74.55
Low 74.55
Vol 500
Open Interest (OI) 4,750
Change in OI 0
Bid Price 69.95
Offer Price 92.00
Bid Quantity 250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2800.00
565.00 0.00 0.00% 2625.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 514.55
Offer Price 530.80
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE1950.00
25.00 0.00 0.00% 3165.95
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 1.40
Offer Price 14.05
Bid Quantity 2,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3500.00
400.00 0.00 0.00% 2790.95
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 461.80
Offer Price 500.45
Bid Quantity 2,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2750.00
405.00 0.00 0.00% 2785.95
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 534.40
Offer Price 580.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2200.00
15.00 0.00 0.00% 3175.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 15.00
Offer Price 26.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2350.00
70.00 0.00 0.00% 3120.95
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 14.00
Offer Price 64.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3250.00
274.40 0.00 0.00% 2916.55
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 323.60
Offer Price 329.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2850.00
190.05 0.00 0.00% 3000.90
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 129.65
Offer Price 181.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3700.00
130.00 0.00 0.00% 3060.95
Previous Close 130.00
Open 129.85
High 130.00
Low 129.85
Vol 750
Open Interest (OI) 7,250
Change in OI 250
Bid Price 128.00
Offer Price 139.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3700.00
545.00 0.00 0.00% 2645.95
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 601.00
Offer Price 671.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3800.00
119.95 0.00 0.00% 3071.00
Previous Close 119.95
Open 110.45
High 119.95
Low 99.50
Vol 17,250
Open Interest (OI) 18,250
Change in OI 5,500
Bid Price 107.20
Offer Price 118.95
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3800.00
669.20 0.00 0.00% 2521.75
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 682.95
Offer Price 752.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2900.00
540.00 0.00 0.00% 2650.95
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 446.85
Offer Price 468.05
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2900.00
179.00 0.00 0.00% 3011.95
Previous Close 179.00
Open 175.00
High 179.00
Low 175.00
Vol 750
Open Interest (OI) 6,500
Change in OI 0
Bid Price 146.20
Offer Price 168.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2950.00
107.25 0.00 0.00% 3083.70
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 390.75
Offer Price 449.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3050.00
174.50 0.00 0.00% 3016.45
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 214.85
Offer Price 225.45
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2500.00
260.00 0.00 0.00% 2930.95
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 710.60
Offer Price 787.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3150.00
238.85 0.00 0.00% 2952.10
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 261.90
Offer Price 274.45
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2450.00
80.00 0.00 0.00% 3110.95
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 30.70
Offer Price 88.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3300.00
253.00 -0.10 -0.04% 2937.95
Previous Close 253.10
Open 248.00
High 259.20
Low 234.15
Vol 8,000
Open Interest (OI) 11,500
Change in OI 1,000
Bid Price 247.05
Offer Price 260.85
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3200.00
295.90 -0.50 -0.17% 2895.05
Previous Close 296.40
Open 321.00
High 337.00
Low 295.90
Vol 4,500
Open Interest (OI) 4,500
Change in OI 2,250
Bid Price 295.00
Offer Price 301.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2500.00
55.15 -0.10 -0.18% 3135.80
Previous Close 55.25
Open 58.55
High 70.00
Low 55.15
Vol 15,500
Open Interest (OI) 29,250
Change in OI 2,000
Bid Price 55.50
Offer Price 59.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3100.00
249.95 -0.55 -0.22% 2941.00
Previous Close 250.50
Open 275.00
High 285.50
Low 249.95
Vol 2,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 235.80
Offer Price 249.20
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2700.00
93.15 -0.40 -0.43% 3097.80
Previous Close 93.55
Open 111.00
High 119.00
Low 93.15
Vol 5,750
Open Interest (OI) 11,250
Change in OI 1,750
Bid Price 93.15
Offer Price 105.60
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3400.00
214.70 -2.95 -1.36% 2976.25
Previous Close 217.65
Open 213.05
High 221.80
Low 202.00
Vol 7,750
Open Interest (OI) 8,500
Change in OI 0
Bid Price 206.75
Offer Price 220.95
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2000.00
11.00 -0.80 -6.78% 3179.95
Previous Close 11.80
Open 13.00
High 14.25
Low 11.00
Vol 2,250
Open Interest (OI) 6,250
Change in OI 1,000
Bid Price 10.25
Offer Price 13.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3000.00
196.40 0.00 0.00% 2994.55
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 230.70
Offer Price 315.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2800.00
305.00 0.00 0.00% 2885.95
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 146.60
Offer Price 230.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3500.00
160.00 0.00 0.00% 3030.95
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 216.50
Offer Price 293.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3500.00
485.00 0.00 0.00% 2705.95
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 514.80
Offer Price 609.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2700.00
126.00 0.00 0.00% 3064.95
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 111.35
Offer Price 197.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3700.00
250.00 0.00 0.00% 2940.95
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 159.30
Offer Price 244.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2500.00
71.00 0.00 0.00% 3119.95
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 54.05
Offer Price 135.90
Bid Quantity 500
Offer Quantity 500

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