Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2931.50
Change Change %
-32.75 -1.10%

Updated:03 Jul, 2020, 15:59 PM IST

BSE
2931.85
Change Change %
-36.90 -1.24%

Updated:03 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
PE2000.00
5.95 0.25 4.39% 2925.55
Previous Close 5.70
Open 6.60
High 6.60
Low 5.35
Vol 53,250
Open Interest (OI) 2,98,750
Change in OI 1,500
Bid Price 5.65
Offer Price 6.00
Bid Quantity 250
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1600.00
2.25 0.05 2.27% 2929.25
Previous Close 2.20
Open 2.15
High 2.50
Low 1.50
Vol 5,750
Open Interest (OI) 27,000
Change in OI 500
Bid Price 1.75
Offer Price 2.30
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2450.00
39.00 0.70 1.83% 2892.50
Previous Close 38.30
Open 26.15
High 47.95
Low 26.15
Vol 4,000
Open Interest (OI) 5,750
Change in OI 1,000
Bid Price 32.80
Offer Price 39.95
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2300.00
20.00 0.25 1.27% 2911.50
Previous Close 19.75
Open 19.95
High 21.50
Low 16.95
Vol 46,250
Open Interest (OI) 1,06,750
Change in OI 4,000
Bid Price 19.15
Offer Price 20.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2700.00
328.80 2.95 0.91% 2602.70
Previous Close 325.85
Open 349.75
High 370.35
Low 323.65
Vol 3,250
Open Interest (OI) 30,250
Change in OI 1,000
Bid Price 323.75
Offer Price 331.25
Bid Quantity 1,500
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2850.00
240.50 1.45 0.61% 2691.00
Previous Close 239.05
Open 250.00
High 277.90
Low 234.60
Vol 7,750
Open Interest (OI) 14,750
Change in OI -250
Bid Price 235.15
Offer Price 242.35
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2800.00
268.00 0.30 0.11% 2663.50
Previous Close 267.70
Open 301.05
High 306.75
Low 267.00
Vol 12,500
Open Interest (OI) 72,750
Change in OI 250
Bid Price 262.65
Offer Price 266.25
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2150.00
18.95 0.00 0.00% 2912.55
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 4.50
Offer Price 18.95
Bid Quantity 1,500
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2550.00
449.45 0.00 0.00% 2482.05
Previous Close 449.45
Open 449.45
High 449.45
Low 449.45
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 430.70
Offer Price 440.85
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2000.00
986.00 0.00 0.00% 1945.50
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 902.15
Offer Price 965.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3200.00
375.00 0.00 0.00% 2556.50
Previous Close 375.00
Open 343.90
High 375.05
Low 339.70
Vol 3,000
Open Interest (OI) 10,000
Change in OI 250
Bid Price 366.15
Offer Price 371.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1800.00
3.50 0.00 0.00% 2928.00
Previous Close 3.50
Open 3.15
High 3.50
Low 2.95
Vol 2,33,250
Open Interest (OI) 58,500
Change in OI 0
Bid Price 3.30
Offer Price 3.55
Bid Quantity 2,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3900.00
985.00 0.00 0.00% 1946.50
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 812.40
Offer Price 1096.00
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3450.00
49.20 0.00 0.00% 2882.30
Previous Close 49.20
Open 55.00
High 55.05
Low 45.85
Vol 3,250
Open Interest (OI) 7,000
Change in OI 0
Bid Price 47.00
Offer Price 48.40
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE1750.00
754.40 0.00 0.00% 2177.10
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 1032.05
Offer Price 1382.55
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3300.00
428.75 0.00 0.00% 2502.75
Previous Close 428.75
Open 428.75
High 428.75
Low 428.75
Vol 250
Open Interest (OI) 3,750
Change in OI 250
Bid Price 431.65
Offer Price 450.05
Bid Quantity 4,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3400.00
545.00 0.00 0.00% 2386.50
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 522.55
Offer Price 537.10
Bid Quantity 250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3600.00
730.25 0.00 0.00% 2201.25
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 686.35
Offer Price 718.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2300.00
697.30 0.00 0.00% 2234.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 571.30
Offer Price 742.60
Bid Quantity 1,500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2100.00
836.65 0.00 0.00% 2094.85
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 751.65
Offer Price 959.85
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2650.00
390.95 0.00 0.00% 2540.55
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 354.85
Offer Price 374.70
Bid Quantity 1,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1500.00
1.05 0.00 0.00% 2930.45
Previous Close 1.05
Open 3.00
High 3.00
Low 1.05
Vol 750
Open Interest (OI) 2,250
Change in OI 0
Bid Price 1.15
Offer Price 2.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1950.00
10.00 0.00 0.00% 2921.50
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 2.40
Offer Price 8.95
Bid Quantity 1,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3500.00
586.35 0.00 0.00% 2345.15
Previous Close 586.35
Open 586.35
High 586.35
Low 586.35
Vol 250
Open Interest (OI) 10,500
Change in OI 0
Bid Price 596.00
Offer Price 612.95
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2750.00
311.80 0.00 0.00% 2619.70
Previous Close 311.80
Open 311.80
High 311.80
Low 311.80
Vol 750
Open Interest (OI) 5,250
Change in OI -250
Bid Price 292.20
Offer Price 309.75
Bid Quantity 250
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1700.00
2.60 0.00 0.00% 2928.90
Previous Close 2.60
Open 2.50
High 2.65
Low 2.50
Vol 1,250
Open Interest (OI) 28,000
Change in OI -1,000
Bid Price 2.10
Offer Price 2.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3350.00
65.00 0.00 0.00% 2866.50
Previous Close 65.00
Open 74.05
High 80.60
Low 65.00
Vol 10,500
Open Interest (OI) 6,250
Change in OI -1,250
Bid Price 59.95
Offer Price 64.85
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2200.00
753.75 0.00 0.00% 2177.75
Previous Close 753.75
Open 751.40
High 753.75
Low 748.90
Vol 750
Open Interest (OI) 8,250
Change in OI 0
Bid Price 663.90
Offer Price 849.10
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
615.00 0.00 0.00% 2316.50
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 527.55
Offer Price 704.30
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2400.00
580.00 0.00 0.00% 2351.50
Previous Close 580.00
Open 580.00
High 580.00
Low 580.00
Vol 250
Open Interest (OI) 17,000
Change in OI -250
Bid Price 550.45
Offer Price 584.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1300.00
3.00 0.00 0.00% 2928.50
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 0.50
Offer Price 3.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3550.00
44.45 0.00 0.00% 2887.05
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 32.00
Offer Price 36.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3550.00
688.30 0.00 0.00% 2243.20
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 634.60
Offer Price 675.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1400.00
0.25 0.00 0.00% 2931.25
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 0.40
Offer Price 2.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1200.00
10.00 0.00 0.00% 2921.50
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 2.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1900.00
4.40 0.00 0.00% 2927.10
Previous Close 4.40
Open 4.95
High 4.95
Low 4.30
Vol 3,500
Open Interest (OI) 38,000
Change in OI 1,000
Bid Price 4.60
Offer Price 5.90
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2050.00
11.45 0.00 0.00% 2920.05
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 3.70
Offer Price 11.95
Bid Quantity 1,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2250.00
500.00 0.00 0.00% 2431.50
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 610.95
Offer Price 823.70
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
20.00 0.00 0.00% 2911.50
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 8.50
Offer Price 30.50
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2500.00
474.00 0.00 0.00% 2457.50
Previous Close 474.00
Open 487.10
High 515.00
Low 474.00
Vol 3,000
Open Interest (OI) 31,250
Change in OI -500
Bid Price 466.50
Offer Price 477.20
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3150.00
328.70 0.00 0.00% 2602.80
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 329.30
Offer Price 339.90
Bid Quantity 1,750
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2450.00
627.65 0.00 0.00% 2303.85
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 428.05
Offer Price 605.30
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
395.00 -0.20 -0.05% 2536.50
Previous Close 395.20
Open 427.10
High 442.45
Low 395.00
Vol 3,000
Open Interest (OI) 19,000
Change in OI -750
Bid Price 394.55
Offer Price 398.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2900.00
212.00 -0.15 -0.07% 2719.50
Previous Close 212.15
Open 245.75
High 249.35
Low 207.25
Vol 1,74,250
Open Interest (OI) 95,250
Change in OI 1,000
Bid Price 210.00
Offer Price 211.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2550.00
58.00 -0.20 -0.34% 2873.50
Previous Close 58.20
Open 48.35
High 61.00
Low 48.35
Vol 5,500
Open Interest (OI) 8,500
Change in OI -750
Bid Price 55.25
Offer Price 58.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3050.00
146.50 -0.55 -0.37% 2785.00
Previous Close 147.05
Open 190.30
High 190.30
Low 144.05
Vol 1,24,500
Open Interest (OI) 39,750
Change in OI 6,500
Bid Price 142.85
Offer Price 147.40
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2700.00
98.50 -0.40 -0.40% 2833.00
Previous Close 98.90
Open 92.05
High 104.50
Low 85.50
Vol 3,33,250
Open Interest (OI) 1,39,750
Change in OI 15,750
Bid Price 97.55
Offer Price 98.70
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3250.00
87.00 -0.35 -0.40% 2844.50
Previous Close 87.35
Open 95.45
High 105.40
Low 84.10
Vol 19,000
Open Interest (OI) 12,250
Change in OI -500
Bid Price 82.35
Offer Price 86.50
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2350.00
22.85 -0.10 -0.44% 2908.65
Previous Close 22.95
Open 23.00
High 23.00
Low 22.85
Vol 500
Open Interest (OI) 3,250
Change in OI -250
Bid Price 20.05
Offer Price 29.95
Bid Quantity 500
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2600.00
69.00 -0.40 -0.58% 2862.50
Previous Close 69.40
Open 63.65
High 73.40
Low 60.10
Vol 1,68,000
Open Interest (OI) 1,85,750
Change in OI 5,250
Bid Price 68.50
Offer Price 69.00
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3050.00
267.45 -2.20 -0.82% 2664.05
Previous Close 269.65
Open 258.60
High 274.00
Low 243.00
Vol 2,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 262.10
Offer Price 268.40
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3150.00
112.80 -1.05 -0.92% 2818.70
Previous Close 113.85
Open 104.85
High 138.40
Low 104.85
Vol 48,250
Open Interest (OI) 19,500
Change in OI -4,250
Bid Price 112.80
Offer Price 114.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3200.00
98.50 -0.95 -0.96% 2833.00
Previous Close 99.45
Open 119.35
High 122.00
Low 97.00
Vol 3,69,250
Open Interest (OI) 2,06,500
Change in OI -15,000
Bid Price 97.65
Offer Price 98.50
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2900.00
182.15 -1.80 -0.98% 2749.35
Previous Close 183.95
Open 169.75
High 191.00
Low 161.95
Vol 5,08,000
Open Interest (OI) 1,31,750
Change in OI 17,750
Bid Price 180.40
Offer Price 183.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2650.00
83.25 -0.85 -1.01% 2848.25
Previous Close 84.10
Open 74.00
High 87.35
Low 73.00
Vol 24,250
Open Interest (OI) 14,500
Change in OI 1,000
Bid Price 79.60
Offer Price 83.10
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2750.00
115.95 -1.20 -1.02% 2815.55
Previous Close 117.15
Open 115.45
High 122.50
Low 101.40
Vol 89,000
Open Interest (OI) 34,750
Change in OI 7,500
Bid Price 116.00
Offer Price 116.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2950.00
187.00 -2.10 -1.11% 2744.50
Previous Close 189.10
Open 205.10
High 223.95
Low 184.50
Vol 1,24,000
Open Interest (OI) 39,500
Change in OI 10,250
Bid Price 185.05
Offer Price 188.35
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2800.00
135.75 -1.60 -1.16% 2795.75
Previous Close 137.35
Open 125.90
High 143.00
Low 120.00
Vol 3,14,250
Open Interest (OI) 1,83,500
Change in OI -250
Bid Price 135.75
Offer Price 136.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2500.00
47.00 -0.55 -1.16% 2884.50
Previous Close 47.55
Open 40.55
High 50.30
Low 40.55
Vol 2,79,500
Open Interest (OI) 3,49,500
Change in OI 21,750
Bid Price 46.05
Offer Price 48.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2100.00
8.20 -0.10 -1.20% 2923.30
Previous Close 8.30
Open 8.00
High 9.30
Low 7.55
Vol 10,000
Open Interest (OI) 46,000
Change in OI -1,000
Bid Price 8.00
Offer Price 8.20
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3100.00
128.10 -1.70 -1.31% 2803.40
Previous Close 129.80
Open 147.10
High 157.70
Low 126.00
Vol 3,83,500
Open Interest (OI) 1,61,500
Change in OI 3,250
Bid Price 127.40
Offer Price 129.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3000.00
165.05 -2.25 -1.34% 2766.45
Previous Close 167.30
Open 187.30
High 200.00
Low 163.05
Vol 6,76,500
Open Interest (OI) 3,69,250
Change in OI 16,750
Bid Price 165.00
Offer Price 166.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2850.00
157.30 -2.15 -1.35% 2774.20
Previous Close 159.45
Open 156.50
High 165.35
Low 139.55
Vol 1,28,000
Open Interest (OI) 59,750
Change in OI -8,000
Bid Price 157.35
Offer Price 158.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3000.00
235.45 -3.90 -1.63% 2696.05
Previous Close 239.35
Open 226.25
High 246.45
Low 212.05
Vol 2,70,000
Open Interest (OI) 2,31,000
Change in OI 8,750
Bid Price 234.05
Offer Price 237.65
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3100.00
297.50 -4.95 -1.64% 2634.00
Previous Close 302.45
Open 274.55
High 306.00
Low 270.00
Vol 5,500
Open Interest (OI) 13,250
Change in OI 500
Bid Price 295.20
Offer Price 301.70
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3600.00
30.00 -0.65 -2.12% 2901.50
Previous Close 30.65
Open 36.65
High 39.85
Low 28.15
Vol 91,500
Open Interest (OI) 1,03,750
Change in OI -2,000
Bid Price 28.50
Offer Price 30.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2950.00
204.20 -5.55 -2.65% 2727.30
Previous Close 209.75
Open 186.00
High 217.00
Low 185.20
Vol 1,38,750
Open Interest (OI) 38,000
Change in OI 14,000
Bid Price 206.05
Offer Price 209.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2400.00
30.10 -0.90 -2.90% 2901.40
Previous Close 31.00
Open 29.00
High 33.00
Low 26.05
Vol 1,24,000
Open Interest (OI) 2,25,250
Change in OI 1,500
Bid Price 30.05
Offer Price 30.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3400.00
55.05 -1.80 -3.17% 2876.45
Previous Close 56.85
Open 67.55
High 71.25
Low 54.35
Vol 2,83,000
Open Interest (OI) 1,37,500
Change in OI -15,000
Bid Price 55.00
Offer Price 56.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2200.00
11.85 -0.40 -3.27% 2919.65
Previous Close 12.25
Open 13.05
High 13.70
Low 11.00
Vol 1,16,250
Open Interest (OI) 1,20,000
Change in OI 2,250
Bid Price 11.60
Offer Price 12.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3500.00
40.10 -1.55 -3.72% 2891.40
Previous Close 41.65
Open 54.85
High 54.85
Low 40.10
Vol 3,42,250
Open Interest (OI) 3,33,500
Change in OI 18,500
Bid Price 40.10
Offer Price 41.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3300.00
72.00 -3.35 -4.45% 2859.50
Previous Close 75.35
Open 84.00
High 93.60
Low 72.00
Vol 2,31,500
Open Interest (OI) 1,56,750
Change in OI -2,500
Bid Price 70.05
Offer Price 75.20
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3900.00
11.55 -0.60 -4.94% 2919.95
Previous Close 12.15
Open 14.80
High 15.50
Low 11.45
Vol 1,10,750
Open Interest (OI) 2,30,000
Change in OI 4,250
Bid Price 11.60
Offer Price 12.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3700.00
21.05 -1.15 -5.18% 2910.45
Previous Close 22.20
Open 27.05
High 28.15
Low 21.05
Vol 38,500
Open Interest (OI) 49,000
Change in OI 2,000
Bid Price 21.00
Offer Price 24.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3800.00
16.00 -0.95 -5.60% 2915.50
Previous Close 16.95
Open 20.35
High 21.35
Low 15.60
Vol 36,500
Open Interest (OI) 90,000
Change in OI 2,500
Bid Price 15.30
Offer Price 17.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2500.00
108.65 5.10 4.93% 2822.85
Previous Close 103.55
Open 101.00
High 108.65
Low 95.00
Vol 2,750
Open Interest (OI) 16,750
Change in OI 1,000
Bid Price 98.00
Offer Price 111.20
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3500.00
91.50 1.00 1.10% 2840.00
Previous Close 90.50
Open 103.05
High 104.45
Low 89.90
Vol 5,000
Open Interest (OI) 9,500
Change in OI 3,500
Bid Price 87.30
Offer Price 96.10
Bid Quantity 2,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3000.00
245.00 0.80 0.33% 2686.50
Previous Close 244.20
Open 254.50
High 264.65
Low 240.00
Vol 2,250
Open Interest (OI) 7,500
Change in OI 500
Bid Price 238.30
Offer Price 247.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3100.00
232.35 0.00 0.00% 2699.15
Previous Close 232.35
Open 232.25
High 232.35
Low 232.25
Vol 500
Open Interest (OI) 8,250
Change in OI 500
Bid Price 190.90
Offer Price 211.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3100.00
425.00 0.00 0.00% 2506.50
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 370.00
Offer Price 396.60
Bid Quantity 500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2600.00
510.00 0.00 0.00% 2421.50
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 446.95
Offer Price 473.45
Bid Quantity 3,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2600.00
150.00 0.00 0.00% 2781.50
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 125.00
Offer Price 142.50
Bid Quantity 3,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE1950.00
25.00 0.00 0.00% 2906.50
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 1.15
Offer Price 25.00
Bid Quantity 3,500
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2800.00
364.00 0.00 0.00% 2567.50
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 320.60
Offer Price 343.50
Bid Quantity 4,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2800.00
280.00 0.00 0.00% 2651.50
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 201.00
Offer Price 224.95
Bid Quantity 4,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3200.00
182.00 0.00 0.00% 2749.50
Previous Close 182.00
Open 172.95
High 185.40
Low 172.00
Vol 1,000
Open Interest (OI) 1,250
Change in OI 0
Bid Price 162.25
Offer Price 180.20
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3200.00
420.00 0.00 0.00% 2511.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 433.25
Offer Price 458.50
Bid Quantity 2,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2000.00
23.00 0.00 0.00% 2908.50
Previous Close 23.00
Open 23.00
High 23.00
Low 23.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 15.10
Offer Price 29.70
Bid Quantity 250
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2750.00
405.00 0.00 0.00% 2526.50
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 349.85
Offer Price 397.35
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE1350.00
19.00 0.00 0.00% 2912.50
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
PE2200.00
42.80 0.00 0.00% 2888.70
Previous Close 42.80
Open 42.80
High 42.80
Low 42.80
Vol 250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 33.70
Offer Price 43.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2350.00
70.00 0.00 0.00% 2861.50
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 46.45
Offer Price 84.35
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3000.00
321.00 0.00 0.00% 2610.50
Previous Close 321.00
Open 321.00
High 321.00
Low 321.00
Vol 750
Open Interest (OI) 1,000
Change in OI 750
Bid Price 307.70
Offer Price 320.95
Bid Quantity 4,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3300.00
151.85 0.00 0.00% 2779.65
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 133.50
Offer Price 143.35
Bid Quantity 1,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2900.00
277.00 0.00 0.00% 2654.50
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 278.70
Offer Price 299.35
Bid Quantity 4,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2900.00
288.00 0.00 0.00% 2643.50
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 245.50
Offer Price 274.65
Bid Quantity 4,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2950.00
107.25 0.00 0.00% 2824.25
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 240.25
Offer Price 286.60
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3400.00
115.70 0.00 0.00% 2815.80
Previous Close 115.70
Open 115.70
High 115.70
Low 115.70
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 106.65
Offer Price 115.85
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2700.00
428.65 0.00 0.00% 2502.85
Previous Close 428.65
Open 428.65
High 428.65
Low 428.65
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 375.00
Offer Price 413.20
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2700.00
186.55 0.00 0.00% 2744.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 162.40
Offer Price 181.90
Bid Quantity 3,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2300.00
411.45 0.00 0.00% 2520.05
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 659.00
Offer Price 700.90
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2300.00
60.00 0.00 0.00% 2871.50
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 35.50
Offer Price 74.55
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2500.00
260.00 0.00 0.00% 2671.50
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 507.05
Offer Price 544.75
Bid Quantity 4,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2450.00
80.00 0.00 0.00% 2851.50
Previous Close 80.00
Open 80.00
High 80.00
Low 80.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 69.10
Offer Price 97.00
Bid Quantity 4,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3000.00
438.40 0.00 0.00% 2493.10
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 340.30
Offer Price 404.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2800.00
305.00 0.00 0.00% 2626.50
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 232.50
Offer Price 293.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3500.00
160.00 0.00 0.00% 2771.50
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 113.10
Offer Price 189.15
Bid Quantity 1,000
Offer Quantity 1,000

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