Bajaj Finance Ltd.

NSE Symbol: BAJFINANCE | BSE Code: 500034 | ISIN: INE296A01024 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

3314.15

Change	Change %
-15.85	-0.48%
Updated:10 Jul, 2020, 16:05 PM IST

BSE

3313.10

Change	Change %
-16.50	-0.50%
Updated:10 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	4.60	0.65	16.46%	3309.55
Previous Close 3.95 Open 4.20 High 4.60 Low 3.95 Vol 6,000 Open Interest (OI) 41,750 Change in OI 1,000 Bid Price 4.15 Offer Price 4.90 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2850.00	59.25	7.30	14.05%	3254.90
Previous Close 51.95 Open 58.80 High 62.00 Low 48.10 Vol 22,250 Open Interest (OI) 31,250 Change in OI -2,000 Bid Price 55.55 Offer Price 60.45 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2650.00	29.00	3.50	13.73%	3285.15
Previous Close 25.50 Open 27.00 High 29.00 Low 24.15 Vol 4,500 Open Interest (OI) 15,750 Change in OI 500 Bid Price 26.55 Offer Price 29.50 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3050.00	115.50	11.75	11.33%	3198.65
Previous Close 103.75 Open 102.00 High 118.55 Low 97.05 Vol 73,000 Open Interest (OI) 37,250 Change in OI 3,000 Bid Price 85.50 Offer Price 116.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2950.00	83.70	8.00	10.57%	3230.45
Previous Close 75.70 Open 76.45 High 87.25 Low 66.65 Vol 21,500 Open Interest (OI) 46,750 Change in OI -250 Bid Price 77.80 Offer Price 84.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3100.00	133.15	12.45	10.31%	3181.00
Previous Close 120.70 Open 129.00 High 137.35 Low 112.00 Vol 5,55,250 Open Interest (OI) 1,62,750 Change in OI 6,750 Bid Price 132.00 Offer Price 134.90 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3000.00	97.95	9.15	10.30%	3216.20
Previous Close 88.80 Open 95.95 High 101.45 Low 82.25 Vol 11,35,500 Open Interest (OI) 4,06,000 Change in OI 35,000 Bid Price 97.50 Offer Price 98.00 Bid Quantity 500 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2800.00	49.95	4.60	10.14%	3264.20
Previous Close 45.35 Open 45.35 High 51.15 Low 41.25 Vol 4,97,750 Open Interest (OI) 3,29,000 Change in OI 12,000 Bid Price 47.55 Offer Price 50.00 Bid Quantity 250 Offer Quantity 2,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3150.00	153.75	14.10	10.10%	3160.40
Previous Close 139.65 Open 146.20 High 157.65 Low 130.20 Vol 1,18,250 Open Interest (OI) 48,000 Change in OI 3,500 Bid Price 153.75 Offer Price 156.45 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3200.00	174.50	14.25	8.89%	3139.65
Previous Close 160.25 Open 169.00 High 180.00 Low 147.90 Vol 9,04,750 Open Interest (OI) 1,84,250 Change in OI 6,500 Bid Price 174.00 Offer Price 174.50 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3250.00	199.10	16.25	8.89%	3115.05
Previous Close 182.85 Open 199.00 High 204.00 Low 169.05 Vol 2,32,500 Open Interest (OI) 28,750 Change in OI 2,250 Bid Price 188.20 Offer Price 199.90 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3400.00	283.10	22.75	8.74%	3031.05
Previous Close 260.35 Open 279.15 High 287.00 Low 241.00 Vol 1,56,000 Open Interest (OI) 49,000 Change in OI 5,750 Bid Price 267.65 Offer Price 283.05 Bid Quantity 2,500 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3300.00	224.00	17.05	8.24%	3090.15
Previous Close 206.95 Open 223.40 High 231.50 Low 191.15 Vol 10,34,000 Open Interest (OI) 1,59,000 Change in OI 33,000 Bid Price 221.45 Offer Price 225.45 Bid Quantity 1,250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2700.00	33.55	2.55	8.23%	3280.60
Previous Close 31.00 Open 32.00 High 34.50 Low 28.00 Vol 3,01,750 Open Interest (OI) 1,94,750 Change in OI -2,250 Bid Price 33.35 Offer Price 33.60 Bid Quantity 5,000 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2900.00	68.70	5.05	7.93%	3245.45
Previous Close 63.65 Open 68.05 High 72.70 Low 59.10 Vol 3,47,250 Open Interest (OI) 2,39,000 Change in OI -3,500 Bid Price 68.55 Offer Price 70.15 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3350.00	251.55	18.10	7.75%	3062.60
Previous Close 233.45 Open 265.50 High 265.50 Low 215.15 Vol 2,01,500 Open Interest (OI) 28,750 Change in OI 4,500 Bid Price 245.05 Offer Price 254.50 Bid Quantity 1,500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2750.00	40.00	2.85	7.67%	3274.15
Previous Close 37.15 Open 57.05 High 57.05 Low 33.30 Vol 15,500 Open Interest (OI) 37,000 Change in OI -1,250 Bid Price 40.00 Offer Price 44.75 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3500.00	343.75	22.85	7.12%	2970.40
Previous Close 320.90 Open 339.00 High 349.00 Low 302.00 Vol 15,750 Open Interest (OI) 20,000 Change in OI 3,250 Bid Price 339.30 Offer Price 358.15 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2500.00	15.45	0.95	6.55%	3298.70
Previous Close 14.50 Open 14.60 High 15.80 Low 12.70 Vol 1,16,750 Open Interest (OI) 4,31,750 Change in OI 11,000 Bid Price 15.00 Offer Price 15.50 Bid Quantity 2,000 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3450.00	307.70	17.55	6.05%	3006.45
Previous Close 290.15 Open 298.75 High 312.30 Low 278.00 Vol 5,750 Open Interest (OI) 7,750 Change in OI 2,000 Bid Price 298.70 Offer Price 323.10 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3600.00	411.20	19.20	4.90%	2902.95
Previous Close 392.00 Open 406.00 High 419.20 Low 370.00 Vol 3,750 Open Interest (OI) 5,500 Change in OI 500 Bid Price 410.00 Offer Price 419.55 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2600.00	22.00	0.90	4.27%	3292.15
Previous Close 21.10 Open 21.05 High 23.35 Low 18.05 Vol 1,10,000 Open Interest (OI) 2,71,500 Change in OI -250 Bid Price 21.10 Offer Price 22.50 Bid Quantity 1,500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2400.00	9.80	0.30	3.16%	3304.35
Previous Close 9.50 Open 10.95 High 11.00 Low 8.05 Vol 27,750 Open Interest (OI) 2,23,500 Change in OI 3,500 Bid Price 9.70 Offer Price 9.80 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2950.00	437.35	12.35	2.91%	2876.80
Previous Close 425.00 Open 436.20 High 482.70 Low 431.35 Vol 3,750 Open Interest (OI) 15,500 Change in OI -2,000 Bid Price 406.70 Offer Price 449.40 Bid Quantity 250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3750.00	74.35	1.30	1.78%	3239.80
Previous Close 73.05 Open 76.80 High 102.75 Low 71.00 Vol 25,500 Open Interest (OI) 6,750 Change in OI 5,000 Bid Price 70.00 Offer Price 74.65 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2550.00	17.85	0.10	0.56%	3296.30
Previous Close 17.75 Open 17.75 High 17.90 Low 12.50 Vol 3,000 Open Interest (OI) 6,750 Change in OI -750 Bid Price 15.20 Offer Price 20.45 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2650.00	638.55	0.00	0.00%	2675.60
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 544.85 Offer Price 796.00 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE1500.00	1.10	0.00	0.00%	3313.05
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 0.60 Offer Price 1.75 Bid Quantity 1,500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE1950.00	10.00	0.00	0.00%	3304.15
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 0.65 Offer Price 0.00 Bid Quantity 2,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2050.00	11.45	0.00	0.00%	3302.70
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 1.25 Offer Price 0.00 Bid Quantity 250 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2250.00	500.00	0.00	0.00%	2814.15
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 959.15 Offer Price 1212.85 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2250.00	5.50	0.00	0.00%	3308.65
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 4.20 Offer Price 8.00 Bid Quantity 250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2450.00	627.65	0.00	0.00%	2686.50
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 735.05 Offer Price 989.85 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2150.00	5.20	0.00	0.00%	3308.95
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 3.10 Offer Price 0.00 Bid Quantity 250 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE1600.00	1.20	0.00	0.00%	3312.95
Previous Close 1.20 Open 1.20 High 1.20 Low 1.20 Vol 1,750 Open Interest (OI) 23,750 Change in OI -500 Bid Price 1.10 Offer Price 1.90 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2550.00	800.00	0.00	0.00%	2514.15
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 648.65 Offer Price 856.35 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2000.00	1192.00	0.00	0.00%	2122.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,500 Change in OI 0 Bid Price 1233.85 Offer Price 1430.20 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3900.00	611.65	0.00	0.00%	2702.50
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 554.30 Offer Price 664.65 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE1750.00	754.40	0.00	0.00%	2559.75
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 1382.20 Offer Price 1774.65 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2300.00	1024.15	0.00	0.00%	2290.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,500 Change in OI 0 Bid Price 967.00 Offer Price 1142.30 Bid Quantity 2,500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2100.00	836.65	0.00	0.00%	2477.50
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 1048.25 Offer Price 1414.30 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2200.00	1016.35	0.00	0.00%	2297.80
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 1034.90 Offer Price 1541.40 Bid Quantity 1,250 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2350.00	723.65	0.00	0.00%	2590.50
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 863.55 Offer Price 1097.75 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2350.00	7.30	0.00	0.00%	3306.85
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 7.30 Offer Price 10.90 Bid Quantity 250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE1300.00	3.00	0.00	0.00%	3311.15
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 0.50 Offer Price 3.00 Bid Quantity 500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3700.00	450.00	0.00	0.00%	2864.15
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 484.00 Offer Price 515.50 Bid Quantity 750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE1400.00	0.25	0.00	0.00%	3313.90
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 0.40 Offer Price 2.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE1200.00	1.00	0.00	0.00%	3313.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,750 Change in OI 0 Bid Price 1.00 Offer Price 2.00 Bid Quantity 6,000 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3800.00	553.35	0.00	0.00%	2760.80
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 444.90 Offer Price 644.25 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2800.00	567.85	-3.90	-0.68%	2746.30
Previous Close 571.75 Open 620.00 High 620.00 Low 540.40 Vol 2,000 Open Interest (OI) 43,250 Change in OI -1,000 Bid Price 523.65 Offer Price 591.80 Bid Quantity 500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3850.00	58.20	-0.80	-1.36%	3255.95
Previous Close 59.00 Open 73.30 High 73.30 Low 57.00 Vol 6,750 Open Interest (OI) 2,750 Change in OI 2,000 Bid Price 42.20 Offer Price 56.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2400.00	910.00	-15.00	-1.62%	2404.15
Previous Close 925.00 Open 910.00 High 910.00 Low 910.00 Vol 250 Open Interest (OI) 16,500 Change in OI 0 Bid Price 835.05 Offer Price 1042.35 Bid Quantity 5,750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2200.00	5.30	-0.10	-1.85%	3308.85
Previous Close 5.40 Open 5.80 High 5.80 Low 4.60 Vol 33,250 Open Interest (OI) 1,12,250 Change in OI -1,500 Bid Price 5.25 Offer Price 5.60 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2000.00	3.35	-0.10	-2.90%	3310.80
Previous Close 3.45 Open 3.50 High 3.90 Low 2.80 Vol 22,500 Open Interest (OI) 2,95,500 Change in OI -2,750 Bid Price 3.30 Offer Price 3.75 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2300.00	6.60	-0.20	-2.94%	3307.55
Previous Close 6.80 Open 7.00 High 7.65 Low 6.10 Vol 11,250 Open Interest (OI) 98,000 Change in OI 500 Bid Price 6.35 Offer Price 6.75 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3050.00	364.95	-12.05	-3.20%	2949.20
Previous Close 377.00 Open 358.65 High 405.40 Low 358.65 Vol 1,750 Open Interest (OI) 18,750 Change in OI 250 Bid Price 203.40 Offer Price 356.30 Bid Quantity 5,750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE3550.00	364.80	-13.25	-3.50%	2949.35
Previous Close 378.05 Open 343.95 High 364.80 Low 343.95 Vol 1,000 Open Interest (OI) 1,250 Change in OI 0 Bid Price 335.85 Offer Price 468.90 Bid Quantity 750 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2500.00	804.70	-33.75	-4.03%	2509.45
Previous Close 838.45 Open 804.70 High 804.70 Low 804.70 Vol 250 Open Interest (OI) 26,750 Change in OI 0 Bid Price 736.85 Offer Price 807.55 Bid Quantity 4,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2750.00	605.25	-29.65	-4.67%	2708.90
Previous Close 634.90 Open 639.95 High 639.95 Low 605.25 Vol 500 Open Interest (OI) 4,000 Change in OI -500 Bid Price 488.00 Offer Price 677.20 Bid Quantity 250 Offer Quantity 5,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3100.00	328.00	-17.55	-5.08%	2986.15
Previous Close 345.55 Open 307.50 High 394.00 Low 307.50 Vol 21,500 Open Interest (OI) 94,000 Change in OI -3,750 Bid Price 320.05 Offer Price 327.20 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2850.00	501.55	-27.00	-5.11%	2812.60
Previous Close 528.55 Open 561.65 High 573.65 Low 501.55 Vol 1,000 Open Interest (OI) 12,000 Change in OI -500 Bid Price 480.70 Offer Price 515.05 Bid Quantity 1,250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2600.00	709.35	-38.40	-5.14%	2604.80
Previous Close 747.75 Open 775.00 High 775.00 Low 709.35 Vol 500 Open Interest (OI) 17,500 Change in OI 0 Bid Price 695.05 Offer Price 727.05 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2900.00	460.00	-25.90	-5.33%	2854.15
Previous Close 485.90 Open 454.95 High 519.55 Low 454.95 Vol 9,000 Open Interest (OI) 58,500 Change in OI -1,000 Bid Price 445.85 Offer Price 462.75 Bid Quantity 2,000 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3000.00	390.60	-23.35	-5.64%	2923.55
Previous Close 413.95 Open 391.60 High 463.00 Low 384.75 Vol 59,500 Open Interest (OI) 1,58,000 Change in OI -5,250 Bid Price 385.60 Offer Price 391.20 Bid Quantity 1,250 Offer Quantity 2,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE2700.00	621.25	-40.45	-6.11%	2692.90
Previous Close 661.70 Open 631.25 High 701.75 Low 621.20 Vol 3,500 Open Interest (OI) 16,750 Change in OI -2,000 Bid Price 552.90 Offer Price 626.55 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3450.00	154.75	-10.75	-6.50%	3159.40
Previous Close 165.50 Open 148.00 High 202.10 Low 148.00 Vol 2,60,000 Open Interest (OI) 57,000 Change in OI 10,250 Bid Price 154.00 Offer Price 155.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3150.00	295.00	-20.55	-6.51%	3019.15
Previous Close 315.55 Open 311.15 High 354.00 Low 292.45 Vol 8,500 Open Interest (OI) 31,500 Change in OI 500 Bid Price 288.75 Offer Price 306.25 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3250.00	240.00	-17.60	-6.83%	3074.15
Previous Close 257.60 Open 210.75 High 300.60 Low 210.75 Vol 32,000 Open Interest (OI) 28,500 Change in OI -1,000 Bid Price 232.25 Offer Price 250.25 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3350.00	194.35	-14.35	-6.88%	3119.80
Previous Close 208.70 Open 175.80 High 249.00 Low 175.80 Vol 4,69,000 Open Interest (OI) 86,750 Change in OI 17,000 Bid Price 194.00 Offer Price 198.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3400.00	173.00	-13.40	-7.19%	3141.15
Previous Close 186.40 Open 162.60 High 225.00 Low 159.90 Vol 15,51,000 Open Interest (OI) 3,03,250 Change in OI 74,000 Bid Price 172.80 Offer Price 173.95 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3200.00	265.25	-20.80	-7.27%	3048.90
Previous Close 286.05 Open 260.00 High 330.00 Low 255.50 Vol 1,38,500 Open Interest (OI) 1,50,250 Change in OI -2,250 Bid Price 263.90 Offer Price 267.15 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3500.00	137.70	-10.85	-7.30%	3176.45
Previous Close 148.55 Open 126.05 High 181.95 Low 125.00 Vol 18,63,250 Open Interest (OI) 4,70,750 Change in OI 39,500 Bid Price 136.00 Offer Price 137.75 Bid Quantity 750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3300.00	216.00	-17.95	-7.67%	3098.15
Previous Close 233.95 Open 201.10 High 274.25 Low 201.10 Vol 7,96,000 Open Interest (OI) 2,26,500 Change in OI 35,000 Bid Price 214.25 Offer Price 216.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3900.00	48.60	-4.30	-8.13%	3265.55
Previous Close 52.90 Open 44.95 High 68.90 Low 44.90 Vol 14,29,000 Open Interest (OI) 4,70,000 Change in OI 60,750 Bid Price 48.85 Offer Price 48.95 Bid Quantity 5,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3700.00	83.50	-7.50	-8.24%	3230.65
Previous Close 91.00 Open 78.05 High 114.00 Low 78.00 Vol 9,66,000 Open Interest (OI) 2,33,750 Change in OI -14,250 Bid Price 83.50 Offer Price 84.05 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3650.00	96.25	-8.70	-8.29%	3217.90
Previous Close 104.95 Open 101.50 High 130.15 Low 84.30 Vol 26,500 Open Interest (OI) 11,000 Change in OI 8,500 Bid Price 90.45 Offer Price 97.80 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3600.00	106.95	-10.20	-8.71%	3207.20
Previous Close 117.15 Open 105.40 High 145.00 Low 101.05 Vol 9,43,000 Open Interest (OI) 3,78,000 Change in OI 60,250 Bid Price 107.00 Offer Price 107.75 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3800.00	63.00	-6.05	-8.76%	3251.15
Previous Close 69.05 Open 61.30 High 89.00 Low 55.70 Vol 6,87,750 Open Interest (OI) 3,11,000 Change in OI 37,250 Bid Price 61.25 Offer Price 63.40 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK CE3550.00	120.15	-11.60	-8.80%	3194.00
Previous Close 131.75 Open 105.30 High 163.45 Low 82.40 Vol 1,08,500 Open Interest (OI) 41,750 Change in OI 18,000 Bid Price 120.20 Offer Price 131.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE1900.00	1.90	-0.30	-13.64%	3312.25
Previous Close 2.20 Open 2.00 High 2.20 Low 1.80 Vol 11,000 Open Interest (OI) 33,500 Change in OI 0 Bid Price 1.90 Offer Price 2.25 Bid Quantity 250 Offer Quantity 1,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE1800.00	1.70	-0.30	-15.00%	3312.45
Previous Close 2.00 Open 1.70 High 1.95 Low 1.65 Vol 2,750 Open Interest (OI) 49,000 Change in OI 250 Bid Price 1.75 Offer Price 1.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE1700.00	1.70	-0.50	-22.73%	3312.45
Previous Close 2.20 Open 1.70 High 1.70 Low 1.70 Vol 250 Open Interest (OI) 26,250 Change in OI 0 Bid Price 1.00 Offer Price 1.80 Bid Quantity 250 Offer Quantity 1,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 30-07-2020	OPTSTK PE2450.00	12.00	-4.00	-25.00%	3302.15
Previous Close 16.00 Open 16.00 High 16.00 Low 12.00 Vol 750 Open Interest (OI) 4,250 Change in OI 0 Bid Price 9.55 Offer Price 14.95 Bid Quantity 250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE2700.00	88.05	13.05	17.40%	3226.10
Previous Close 75.00 Open 77.00 High 89.90 Low 71.50 Vol 2,250 Open Interest (OI) 9,250 Change in OI -500 Bid Price 76.05 Offer Price 89.95 Bid Quantity 2,250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE3100.00	435.00	41.50	10.55%	2879.15
Previous Close 393.50 Open 461.20 High 461.20 Low 435.00 Vol 750 Open Interest (OI) 7,250 Change in OI 0 Bid Price 382.85 Offer Price 422.70 Bid Quantity 500 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE3000.00	177.60	12.60	7.64%	3136.55
Previous Close 165.00 Open 170.00 High 182.15 Low 155.25 Vol 12,250 Open Interest (OI) 12,000 Change in OI 3,000 Bid Price 177.20 Offer Price 180.15 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE2600.00	65.00	4.00	6.56%	3249.15
Previous Close 61.00 Open 93.65 High 93.65 Low 64.95 Vol 1,000 Open Interest (OI) 5,000 Change in OI -250 Bid Price 54.65 Offer Price 66.00 Bid Quantity 1,750 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE3150.00	238.85	14.15	6.30%	3075.30
Previous Close 224.70 Open 226.55 High 238.85 Low 210.40 Vol 1,000 Open Interest (OI) 750 Change in OI 500 Bid Price 240.10 Offer Price 251.70 Bid Quantity 250 Offer Quantity 2,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE3100.00	219.25	12.30	5.94%	3094.90
Previous Close 206.95 Open 196.25 High 219.25 Low 196.25 Vol 1,000 Open Interest (OI) 2,500 Change in OI 0 Bid Price 217.85 Offer Price 221.80 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE3200.00	261.00	11.50	4.61%	3053.15
Previous Close 249.50 Open 241.65 High 261.00 Low 241.20 Vol 1,250 Open Interest (OI) 2,250 Change in OI 250 Bid Price 263.00 Offer Price 269.35 Bid Quantity 250 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE3300.00	315.60	13.10	4.33%	2998.55
Previous Close 302.50 Open 306.65 High 315.60 Low 284.00 Vol 1,500 Open Interest (OI) 3,500 Change in OI 500 Bid Price 314.05 Offer Price 322.25 Bid Quantity 250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE3200.00	388.05	11.00	2.92%	2926.10
Previous Close 377.05 Open 395.85 High 396.70 Low 362.70 Vol 1,000 Open Interest (OI) 4,250 Change in OI 250 Bid Price 357.55 Offer Price 367.35 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE2500.00	45.00	0.55	1.24%	3269.15
Previous Close 44.45 Open 44.20 High 47.95 Low 42.00 Vol 1,250 Open Interest (OI) 26,250 Change in OI 750 Bid Price 42.15 Offer Price 48.05 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE3700.00	173.30	0.85	0.49%	3140.85
Previous Close 172.45 Open 198.10 High 198.10 Low 173.30 Vol 1,250 Open Interest (OI) 7,250 Change in OI 0 Bid Price 162.15 Offer Price 170.75 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE3600.00	521.80	0.00	0.00%	2792.35
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 474.60 Offer Price 528.60 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE2700.00	450.00	0.00	0.00%	2864.15
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 647.10 Offer Price 709.60 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE2300.00	411.45	0.00	0.00%	2902.70
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 990.10 Offer Price 1051.25 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE2300.00	60.00	0.00	0.00%	3254.15
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 18.05 Offer Price 47.50 Bid Quantity 250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE3850.00	122.00	0.00	0.00%	3192.15
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 119.60 Offer Price 148.95 Bid Quantity 2,000 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE2600.00	510.00	0.00	0.00%	2804.15
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 732.70 Offer Price 795.90 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE2800.00	600.00	0.00	0.00%	2714.15
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 585.65 Offer Price 614.55 Bid Quantity 3,750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE1950.00	25.00	0.00	0.00%	3289.15
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 0.20 Offer Price 13.35 Bid Quantity 4,250 Offer Quantity 2,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE2750.00	405.00	0.00	0.00%	2909.15
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 621.25 Offer Price 679.90 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE2200.00	15.00	0.00	0.00%	3299.15
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 15.05 Offer Price 29.75 Bid Quantity 250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE2350.00	70.00	0.00	0.00%	3244.15
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 10.10 Offer Price 58.60 Bid Quantity 4,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE3250.00	274.40	0.00	0.00%	3039.75
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 288.00 Offer Price 300.50 Bid Quantity 250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE2850.00	190.05	0.00	0.00%	3124.10
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 86.60 Offer Price 143.90 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE3700.00	545.00	0.00	0.00%	2769.15
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 543.35 Offer Price 584.65 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE3800.00	669.20	0.00	0.00%	2644.95
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 610.70 Offer Price 658.40 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE2900.00	540.00	0.00	0.00%	2774.15
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 507.70 Offer Price 564.65 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE2950.00	107.25	0.00	0.00%	3206.90
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 481.00 Offer Price 539.80 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE2500.00	260.00	0.00	0.00%	3054.15
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 814.55 Offer Price 874.85 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE2450.00	80.00	0.00	0.00%	3234.15
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 10.15 Offer Price 78.75 Bid Quantity 3,500 Offer Quantity 3,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE3400.00	274.50	-5.50	-1.96%	3039.65
Previous Close 280.00 Open 273.00 High 314.05 Low 264.40 Vol 5,000 Open Interest (OI) 5,000 Change in OI 1,500 Bid Price 266.70 Offer Price 269.95 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE2800.00	97.70	-2.30	-2.30%	3216.45
Previous Close 100.00 Open 96.00 High 104.00 Low 95.05 Vol 1,000 Open Interest (OI) 3,750 Change in OI 500 Bid Price 105.00 Offer Price 115.20 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE3800.00	140.00	-4.50	-3.11%	3174.15
Previous Close 144.50 Open 140.00 High 180.55 Low 138.00 Vol 11,500 Open Interest (OI) 11,250 Change in OI 2,500 Bid Price 140.00 Offer Price 144.05 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE3600.00	197.00	-8.60	-4.18%	3117.15
Previous Close 205.60 Open 192.45 High 230.90 Low 192.45 Vol 6,750 Open Interest (OI) 10,250 Change in OI -1,500 Bid Price 190.40 Offer Price 200.80 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE3500.00	230.65	-10.35	-4.29%	3083.50
Previous Close 241.00 Open 217.05 High 272.00 Low 217.05 Vol 16,750 Open Interest (OI) 35,750 Change in OI -750 Bid Price 228.70 Offer Price 233.65 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE3050.00	175.15	-8.20	-4.47%	3139.00
Previous Close 183.35 Open 175.15 High 175.15 Low 175.15 Vol 250 Open Interest (OI) 250 Change in OI 0 Bid Price 196.80 Offer Price 216.25 Bid Quantity 250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE3000.00	477.00	-34.40	-6.73%	2837.15
Previous Close 511.40 Open 510.00 High 523.60 Low 477.00 Vol 2,250 Open Interest (OI) 17,000 Change in OI -1,750 Bid Price 460.35 Offer Price 484.25 Bid Quantity 2,250 Offer Quantity 3,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE2000.00	13.00	-1.25	-8.77%	3301.15
Previous Close 14.25 Open 8.50 High 13.80 Low 8.50 Vol 1,750 Open Interest (OI) 4,250 Change in OI 500 Bid Price 10.20 Offer Price 13.95 Bid Quantity 250 Offer Quantity 2,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK CE3300.00	314.70	-30.30	-8.78%	2999.45
Previous Close 345.00 Open 345.50 High 345.50 Low 312.65 Vol 2,500 Open Interest (OI) 4,750 Change in OI 500 Bid Price 308.90 Offer Price 312.85 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE2900.00	128.00	-37.65	-22.73%	3186.15
Previous Close 165.65 Open 128.00 High 128.00 Low 128.00 Vol 250 Open Interest (OI) 6,250 Change in OI 0 Bid Price 133.00 Offer Price 150.00 Bid Quantity 1,500 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 27-08-2020	OPTSTK PE3500.00	400.00	-494.50	-55.28%	2914.15
Previous Close 894.50 Open 400.00 High 400.00 Low 400.00 Vol 250 Open Interest (OI) 0 Change in OI 0 Bid Price 432.80 Offer Price 464.85 Bid Quantity 250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 24-09-2020	OPTSTK CE3700.00	250.00	8.65	3.58%	3064.15
Previous Close 241.35 Open 250.00 High 250.00 Low 250.00 Vol 250 Open Interest (OI) 250 Change in OI 0 Bid Price 223.10 Offer Price 276.35 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 24-09-2020	OPTSTK PE2800.00	305.00	0.00	0.00%	3009.15
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 121.50 Offer Price 206.15 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 24-09-2020	OPTSTK CE3500.00	160.00	0.00	0.00%	3154.15
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 265.85 Offer Price 354.60 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 24-09-2020	OPTSTK PE3500.00	485.00	0.00	0.00%	2829.15
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 462.45 Offer Price 552.80 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 24-09-2020	OPTSTK PE2700.00	126.00	0.00	0.00%	3188.15
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 99.30 Offer Price 173.95 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 24-09-2020	OPTSTK PE2500.00	71.00	0.00	0.00%	3243.15
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 33.00 Offer Price 122.30 Bid Quantity 750 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 24-09-2020	OPTSTK PE3000.00	196.40	-133.60	-40.48%	3117.75
Previous Close 330.00 Open 196.40 High 196.40 Low 196.40 Vol 250 Open Interest (OI) 250 Change in OI 0 Bid Price 210.65 Offer Price 0.00 Bid Quantity 500 Offer Quantity 0 View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

Bajaj Finance's Price Swing Today

34.24% 65.76%

Recovery from Intraday Low Fall from Intrday High

33.36% 66.64%

Recovery from Intraday Low Fall from Intrday High

Bajaj Finance's News and Announcements

Bajaj Finance Shares Bounce Back On Strong Loan Book

By NDTV on 09 Jul 2019 | 06:34 AM

Announcement under Regulation 30 (LODR)-Issue of Securities

By BSE on 27 Jul 2018 | 16:30 PM

Shareholder Meeting / Postal Ballot-Outcome of AGM

By BSE on 20 Jul 2018 | 14:11 PM

Shareholders meeting

By NSE on 20 Jul 2018 | 00:00 AM

Announcement under Regulation 30 (LODR)-Acquisition

By BSE on 19 Jul 2018 | 12:35 PM

Bajaj Finance's Recent video coverage

Bajaj Finance's Corporate Information

Bajaj Finance's Reports

Bajaj Auto Finance (BAFL), incorporated in 1987, is engaged in business of retail financing. Earlier BAFL was promoted by Bajaj Auto and Bajaj Auto Holdings. Bajaj Auto is the second largest manufa...

Management Info

Rahul Bajaj Chairman

Rajeev Jain Managing Director

Vijay R Secretary

Registered Office

Address: Akrudi Akrudi 0,-

Tel: 020-30186072

Fax: 020-30186364

Email: anant.damle@bajajfinserv.in

Website: www.bajajfinserv.in/finance

Registrars Details

Karvy Fintech Pvt Ltd.-(Karvy Computuershare Pvt Ltd.)

Plot No 17-24 , Near Image Hospital,Reliance Cybervilae,Vithalrao Nagar,Madhapur,Hyderabad
Plot No 17-24 , Near Image Hospital,
Reliance Cybervilae,Vithalrao Nagar,

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Bajaj Finance Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Bajaj Finance

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites