Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
6180.90
Change Change %
-14.65 -0.24%

Updated:23 Jul, 2021, 15:59 PM IST

BSE
6179.65
Change Change %
-18.35 -0.30%

Updated:23 Jul, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE4500.00
2.00 0.90 81.82% 6178.90
Previous Close 1.10
Open 0.95
High 2.00
Low 0.95
Vol 750
Open Interest (OI) 3,625
Change in OI -250
Bid Price 1.05
Offer Price 2.00
Bid Quantity 1,375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE4800.00
0.90 0.10 12.50% 6180.00
Previous Close 0.80
Open 2.50
High 3.00
Low 0.85
Vol 1,750
Open Interest (OI) 750
Change in OI -250
Bid Price 0.80
Offer Price 1.50
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE4500.00
1710.00 150.00 9.62% 4470.90
Previous Close 1560.00
Open 1710.00
High 1710.00
Low 1710.00
Vol 125
Open Interest (OI) 250
Change in OI 0
Bid Price 1473.55
Offer Price 1891.50
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE6400.00
234.00 8.55 3.79% 5946.90
Previous Close 225.45
Open 256.65
High 260.00
Low 197.75
Vol 6,375
Open Interest (OI) 8,125
Change in OI -750
Bid Price 211.70
Offer Price 233.25
Bid Quantity 250
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE6500.00
321.30 9.70 3.11% 5859.60
Previous Close 311.60
Open 310.90
High 353.00
Low 285.15
Vol 7,000
Open Interest (OI) 8,250
Change in OI -2,125
Bid Price 309.65
Offer Price 329.50
Bid Quantity 875
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE6800.00
585.90 16.60 2.92% 5595.00
Previous Close 569.30
Open 585.95
High 585.95
Low 585.90
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 531.25
Offer Price 640.55
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE5200.00
786.40 0.00 0.00% 5394.50
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 891.15
Offer Price 1079.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE5300.00
841.50 0.00 0.00% 5339.40
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 820.35
Offer Price 978.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE3900.00
2200.00 0.00 0.00% 3980.90
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 1998.05
Offer Price 2564.20
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE5600.00
651.15 0.00 0.00% 5529.75
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 587.20
Offer Price 597.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE5100.00
1010.00 0.00 0.00% 5170.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 1025.95
Offer Price 1180.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE4000.00
2048.00 0.00 0.00% 4132.90
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 1910.50
Offer Price 2452.45
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE4000.00
1.85 0.00 0.00% 6179.05
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 0.10
Offer Price 1.35
Bid Quantity 5,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE4800.00
1223.05 0.00 0.00% 4957.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 1241.05
Offer Price 1552.00
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE4700.00
1375.00 0.00 0.00% 4805.90
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 1298.80
Offer Price 1663.40
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE4700.00
2.00 0.00 0.00% 6178.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 0.10
Offer Price 1.95
Bid Quantity 5,000
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE6900.00
723.30 0.00 0.00% 5457.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 653.35
Offer Price 770.60
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE6600.00
379.05 0.00 0.00% 5801.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,125
Change in OI 0
Bid Price 403.85
Offer Price 427.00
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE3700.00
2400.00 0.00 0.00% 3780.90
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 2168.50
Offer Price 2787.55
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE5400.00
826.00 0.00 0.00% 5354.90
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 766.80
Offer Price 821.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE4200.00
1885.00 0.00 0.00% 4295.90
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 1736.00
Offer Price 2227.05
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE5000.00
980.00 0.00 0.00% 5200.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,625
Change in OI 0
Bid Price 1181.10
Offer Price 1230.45
Bid Quantity 250
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE4900.00
1413.60 0.00 0.00% 4767.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 1150.10
Offer Price 1431.00
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE6700.00
491.90 -7.15 -1.43% 5689.00
Previous Close 499.05
Open 471.15
High 491.90
Low 471.15
Vol 250
Open Interest (OI) 1,000
Change in OI 125
Bid Price 497.45
Offer Price 526.95
Bid Quantity 125
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE5500.00
707.55 -17.60 -2.43% 5473.35
Previous Close 725.15
Open 660.00
High 725.00
Low 650.00
Vol 3,125
Open Interest (OI) 14,250
Change in OI 375
Bid Price 666.65
Offer Price 695.15
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE6300.00
145.15 -6.95 -4.57% 6035.75
Previous Close 152.10
Open 150.05
High 187.80
Low 124.05
Vol 71,500
Open Interest (OI) 38,125
Change in OI -1,625
Bid Price 138.15
Offer Price 145.95
Bid Quantity 125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE5700.00
490.30 -27.00 -5.22% 5690.60
Previous Close 517.30
Open 475.00
High 528.00
Low 465.50
Vol 1,875
Open Interest (OI) 5,375
Change in OI -375
Bid Price 489.85
Offer Price 597.15
Bid Quantity 125
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE5800.00
387.00 -47.45 -10.92% 5793.90
Previous Close 434.45
Open 371.75
High 430.60
Low 371.70
Vol 3,000
Open Interest (OI) 6,625
Change in OI -1,375
Bid Price 381.30
Offer Price 432.50
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE5900.00
295.95 -37.25 -11.18% 5884.95
Previous Close 333.20
Open 327.40
High 338.15
Low 272.30
Vol 13,000
Open Interest (OI) 19,125
Change in OI -7,500
Bid Price 256.35
Offer Price 313.70
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE7000.00
796.40 -167.40 -17.37% 5384.50
Previous Close 963.80
Open 796.45
High 796.45
Low 796.40
Vol 250
Open Interest (OI) 125
Change in OI 0
Bid Price 738.70
Offer Price 854.05
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE6000.00
205.00 -46.30 -18.42% 5975.90
Previous Close 251.30
Open 247.50
High 250.00
Low 189.25
Vol 66,500
Open Interest (OI) 1,28,375
Change in OI -12,625
Bid Price 201.55
Offer Price 210.60
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE5300.00
2.05 -0.50 -19.61% 6178.85
Previous Close 2.55
Open 8.45
High 9.00
Low 1.80
Vol 11,625
Open Interest (OI) 12,125
Change in OI -2,875
Bid Price 1.25
Offer Price 1.80
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE7400.00
1.65 -0.45 -21.43% 6179.25
Previous Close 2.10
Open 1.60
High 2.00
Low 1.05
Vol 9,375
Open Interest (OI) 9,875
Change in OI -2,875
Bid Price 1.30
Offer Price 1.60
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE5100.00
1.85 -0.55 -22.92% 6179.05
Previous Close 2.40
Open 5.00
High 5.00
Low 0.90
Vol 4,625
Open Interest (OI) 8,625
Change in OI -3,000
Bid Price 1.50
Offer Price 2.25
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE6200.00
73.70 -23.60 -24.25% 6107.20
Previous Close 97.30
Open 100.00
High 120.00
Low 67.20
Vol 6,52,250
Open Interest (OI) 1,77,375
Change in OI -10,250
Bid Price 73.50
Offer Price 77.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE6100.00
133.85 -43.75 -24.63% 6047.05
Previous Close 177.60
Open 170.00
High 172.65
Low 120.00
Vol 2,00,125
Open Interest (OI) 1,07,125
Change in OI -29,250
Bid Price 128.00
Offer Price 134.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE6900.00
2.70 -1.15 -29.87% 6178.20
Previous Close 3.85
Open 6.60
High 7.05
Low 2.00
Vol 72,000
Open Interest (OI) 54,000
Change in OI -3,500
Bid Price 2.05
Offer Price 7.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE5600.00
3.40 -1.80 -34.62% 6177.50
Previous Close 5.20
Open 3.00
High 5.05
Low 2.20
Vol 1,37,250
Open Interest (OI) 92,625
Change in OI -11,125
Bid Price 2.80
Offer Price 3.35
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE6100.00
39.00 -20.70 -34.67% 6141.90
Previous Close 59.70
Open 58.00
High 73.95
Low 34.55
Vol 6,38,125
Open Interest (OI) 1,59,875
Change in OI 8,500
Bid Price 39.25
Offer Price 39.75
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE5700.00
4.95 -2.70 -35.29% 6175.95
Previous Close 7.65
Open 7.60
High 11.40
Low 3.70
Vol 3,18,250
Open Interest (OI) 1,25,375
Change in OI -41,250
Bid Price 4.80
Offer Price 5.40
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE5400.00
1.70 -0.95 -35.85% 6179.20
Previous Close 2.65
Open 9.65
High 9.65
Low 1.70
Vol 30,000
Open Interest (OI) 52,750
Change in OI -5,250
Bid Price 1.70
Offer Price 1.90
Bid Quantity 1,250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE5500.00
2.40 -1.40 -36.84% 6178.50
Previous Close 3.80
Open 4.20
High 4.65
Low 2.00
Vol 1,85,750
Open Interest (OI) 2,09,125
Change in OI -27,375
Bid Price 2.40
Offer Price 2.50
Bid Quantity 4,750
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE5200.00
1.70 -1.00 -37.04% 6179.20
Previous Close 2.70
Open 3.00
High 8.00
Low 1.40
Vol 7,125
Open Interest (OI) 27,750
Change in OI -1,125
Bid Price 1.60
Offer Price 1.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE6800.00
3.40 -2.15 -38.74% 6177.50
Previous Close 5.55
Open 7.30
High 7.30
Low 2.25
Vol 1,49,000
Open Interest (OI) 65,500
Change in OI -10,500
Bid Price 2.40
Offer Price 3.45
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE6200.00
69.50 -47.00 -40.34% 6111.40
Previous Close 116.50
Open 109.85
High 112.90
Low 66.00
Vol 11,11,380
Open Interest (OI) 3,38,625
Change in OI -44,750
Bid Price 69.05
Offer Price 70.65
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE5000.00
1.50 -1.05 -41.18% 6179.40
Previous Close 2.55
Open 2.55
High 2.85
Low 1.50
Vol 30,375
Open Interest (OI) 96,000
Change in OI -10,250
Bid Price 1.50
Offer Price 1.75
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE7000.00
2.05 -1.55 -43.06% 6178.85
Previous Close 3.60
Open 5.60
High 5.65
Low 1.65
Vol 1,74,875
Open Interest (OI) 1,96,750
Change in OI -14,125
Bid Price 2.05
Offer Price 2.45
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE5800.00
7.00 -5.80 -45.31% 6173.90
Previous Close 12.80
Open 11.50
High 13.65
Low 5.60
Vol 4,47,375
Open Interest (OI) 1,47,500
Change in OI -21,000
Bid Price 6.10
Offer Price 7.00
Bid Quantity 125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE7300.00
1.50 -1.25 -45.45% 6179.40
Previous Close 2.75
Open 2.15
High 2.15
Low 1.20
Vol 10,375
Open Interest (OI) 32,375
Change in OI -3,750
Bid Price 1.25
Offer Price 1.50
Bid Quantity 125
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE6700.00
4.15 -3.95 -48.77% 6176.75
Previous Close 8.10
Open 9.05
High 9.05
Low 2.90
Vol 3,25,625
Open Interest (OI) 1,29,875
Change in OI -19,750
Bid Price 3.00
Offer Price 4.35
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE6300.00
34.00 -36.60 -51.84% 6146.90
Previous Close 70.60
Open 60.05
High 66.95
Low 32.55
Vol 11,25,500
Open Interest (OI) 2,88,500
Change in OI -44,125
Bid Price 33.40
Offer Price 33.60
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE7500.00
1.00 -1.10 -52.38% 6179.90
Previous Close 2.10
Open 3.85
High 3.85
Low 1.00
Vol 9,125
Open Interest (OI) 13,500
Change in OI 375
Bid Price 1.05
Offer Price 1.70
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE5900.00
10.00 -11.30 -53.05% 6170.90
Previous Close 21.30
Open 19.50
High 24.00
Low 7.00
Vol 5,33,625
Open Interest (OI) 2,02,250
Change in OI -7,875
Bid Price 9.10
Offer Price 10.75
Bid Quantity 1,000
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE6500.00
11.50 -13.00 -53.06% 6169.40
Previous Close 24.50
Open 23.85
High 24.50
Low 8.15
Vol 7,79,250
Open Interest (OI) 3,63,375
Change in OI -80,375
Bid Price 10.50
Offer Price 12.00
Bid Quantity 125
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE7200.00
1.15 -1.30 -53.06% 6179.75
Previous Close 2.45
Open 3.40
High 5.25
Low 1.15
Vol 28,750
Open Interest (OI) 27,375
Change in OI -5,750
Bid Price 1.15
Offer Price 1.95
Bid Quantity 625
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE6000.00
16.50 -18.80 -53.26% 6164.40
Previous Close 35.30
Open 35.10
High 42.00
Low 16.20
Vol 7,12,250
Open Interest (OI) 2,56,625
Change in OI -33,625
Bid Price 16.10
Offer Price 17.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
PE4900.00
1.00 -1.20 -54.55% 6179.90
Previous Close 2.20
Open 4.90
High 4.90
Low 1.00
Vol 10,500
Open Interest (OI) 5,750
Change in OI -4,375
Bid Price 0.75
Offer Price 1.20
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE6400.00
18.00 -23.35 -56.47% 6162.90
Previous Close 41.35
Open 32.35
High 38.80
Low 18.00
Vol 7,25,375
Open Interest (OI) 2,78,000
Change in OI -41,250
Bid Price 17.60
Offer Price 19.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE6600.00
5.50 -8.45 -60.57% 6175.40
Previous Close 13.95
Open 12.35
High 12.50
Low 5.15
Vol 3,97,750
Open Interest (OI) 1,95,500
Change in OI -32,125
Bid Price 5.50
Offer Price 6.75
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-07-2021
OPTSTK
CE7100.00
1.30 -2.10 -61.76% 6179.60
Previous Close 3.40
Open 4.60
High 5.05
Low 1.15
Vol 65,000
Open Interest (OI) 20,125
Change in OI -18,750
Bid Price 1.30
Offer Price 1.50
Bid Quantity 1,125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE4500.00
1755.00 364.95 26.25% 4425.90
Previous Close 1390.05
Open 1755.00
High 1755.00
Low 1755.00
Vol 125
Open Interest (OI) 125
Change in OI 0
Bid Price 1510.90
Offer Price 1924.50
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE6400.00
307.90 27.30 9.73% 5873.00
Previous Close 280.60
Open 317.90
High 317.90
Low 295.00
Vol 500
Open Interest (OI) 5,250
Change in OI 250
Bid Price 298.65
Offer Price 330.40
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE5200.00
28.00 0.00 0.00% 6152.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 15.00
Offer Price 21.15
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE5300.00
48.00 0.00 0.00% 6132.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 5.20
Offer Price 31.30
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE4800.00
10.00 0.00 0.00% 6170.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 3.00
Offer Price 13.00
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE6900.00
60.00 0.00 0.00% 6120.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 0.00
Offer Price 94.70
Bid Quantity 0
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE7300.00
50.00 0.00 0.00% 6130.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 6.30
Offer Price 117.75
Bid Quantity 125
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE3500.00
11.00 0.00 0.00% 6169.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE5400.00
69.80 0.00 0.00% 6111.10
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 19.00
Offer Price 50.00
Bid Quantity 500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE5900.00
470.00 0.00 0.00% 5710.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 625
Change in OI 0
Bid Price 244.55
Offer Price 488.60
Bid Quantity 1,125
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE5500.00
749.65 -3.75 -0.50% 5431.25
Previous Close 753.40
Open 638.50
High 770.70
Low 638.50
Vol 625
Open Interest (OI) 625
Change in OI 0
Bid Price 705.85
Offer Price 752.10
Bid Quantity 1,125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE5800.00
503.70 -7.95 -1.55% 5677.20
Previous Close 511.65
Open 503.70
High 503.70
Low 503.70
Vol 125
Open Interest (OI) 625
Change in OI -125
Bid Price 393.75
Offer Price 550.30
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE5700.00
574.85 -10.10 -1.73% 5606.05
Previous Close 584.95
Open 574.85
High 574.85
Low 574.85
Vol 125
Open Interest (OI) 500
Change in OI 0
Bid Price 529.85
Offer Price 562.00
Bid Quantity 625
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE6200.00
189.35 -10.70 -5.35% 5991.55
Previous Close 200.05
Open 209.95
High 226.10
Low 175.00
Vol 21,750
Open Interest (OI) 41,000
Change in OI 4,625
Bid Price 179.50
Offer Price 189.40
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE6300.00
226.40 -25.25 -10.03% 5954.50
Previous Close 251.65
Open 266.80
High 270.95
Low 226.40
Vol 4,750
Open Interest (OI) 5,500
Change in OI 875
Bid Price 218.60
Offer Price 253.20
Bid Quantity 750
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE6200.00
211.00 -25.95 -10.95% 5969.90
Previous Close 236.95
Open 235.05
High 239.40
Low 200.00
Vol 52,125
Open Interest (OI) 50,375
Change in OI 7,500
Bid Price 205.55
Offer Price 211.00
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE5600.00
630.50 -89.70 -12.45% 5550.40
Previous Close 720.20
Open 674.00
High 674.00
Low 630.50
Vol 250
Open Interest (OI) 125
Change in OI 0
Bid Price 587.15
Offer Price 656.20
Bid Quantity 750
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE6100.00
259.30 -37.80 -12.72% 5921.60
Previous Close 297.10
Open 274.65
High 314.55
Low 257.40
Vol 1,625
Open Interest (OI) 10,000
Change in OI 0
Bid Price 250.05
Offer Price 271.10
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE6000.00
320.00 -46.70 -12.74% 5860.90
Previous Close 366.70
Open 330.95
High 351.80
Low 310.00
Vol 6,375
Open Interest (OI) 24,125
Change in OI 750
Bid Price 307.25
Offer Price 337.70
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE6300.00
161.00 -28.80 -15.17% 6019.90
Previous Close 189.80
Open 189.85
High 190.00
Low 159.20
Vol 27,375
Open Interest (OI) 30,375
Change in OI 4,750
Bid Price 161.05
Offer Price 165.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE6100.00
140.65 -28.85 -17.02% 6040.25
Previous Close 169.50
Open 170.00
High 178.00
Low 139.00
Vol 17,250
Open Interest (OI) 17,375
Change in OI 7,000
Bid Price 132.00
Offer Price 143.85
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE6400.00
127.00 -27.60 -17.85% 6053.90
Previous Close 154.60
Open 145.00
High 149.00
Low 124.30
Vol 15,500
Open Interest (OI) 19,000
Change in OI 3,750
Bid Price 127.00
Offer Price 133.20
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE6700.00
57.10 -12.90 -18.43% 6123.80
Previous Close 70.00
Open 64.00
High 70.00
Low 52.00
Vol 5,875
Open Interest (OI) 4,000
Change in OI 3,125
Bid Price 54.25
Offer Price 60.50
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE5000.00
11.20 -2.60 -18.84% 6169.70
Previous Close 13.80
Open 14.15
High 14.15
Low 11.00
Vol 5,500
Open Interest (OI) 9,875
Change in OI 2,625
Bid Price 11.20
Offer Price 11.45
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE5900.00
80.50 -18.85 -18.97% 6100.40
Previous Close 99.35
Open 101.00
High 107.50
Low 80.50
Vol 11,375
Open Interest (OI) 8,500
Change in OI -250
Bid Price 28.40
Offer Price 78.65
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE6500.00
98.50 -23.25 -19.10% 6082.40
Previous Close 121.75
Open 118.55
High 121.15
Low 95.95
Vol 77,250
Open Interest (OI) 69,750
Change in OI -6,250
Bid Price 97.05
Offer Price 99.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE6000.00
105.00 -25.00 -19.23% 6075.90
Previous Close 130.00
Open 133.95
High 139.00
Low 103.10
Vol 60,000
Open Interest (OI) 66,500
Change in OI 2,125
Bid Price 104.00
Offer Price 105.00
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE6600.00
75.25 -23.35 -23.68% 6105.65
Previous Close 98.60
Open 91.30
High 91.30
Low 72.45
Vol 11,250
Open Interest (OI) 16,500
Change in OI 750
Bid Price 74.00
Offer Price 76.55
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE6800.00
43.40 -13.55 -23.79% 6137.50
Previous Close 56.95
Open 55.05
High 55.05
Low 40.05
Vol 15,875
Open Interest (OI) 14,625
Change in OI 1,500
Bid Price 41.05
Offer Price 43.80
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE7100.00
18.80 -6.20 -24.80% 6162.10
Previous Close 25.00
Open 23.05
High 23.05
Low 16.00
Vol 625
Open Interest (OI) 875
Change in OI 125
Bid Price 16.10
Offer Price 18.95
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE5600.00
32.75 -11.05 -25.23% 6148.15
Previous Close 43.80
Open 44.15
High 45.00
Low 31.75
Vol 3,750
Open Interest (OI) 5,625
Change in OI 750
Bid Price 26.25
Offer Price 32.70
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE5700.00
41.10 -16.75 -28.95% 6139.80
Previous Close 57.85
Open 52.95
High 56.05
Low 40.95
Vol 16,625
Open Interest (OI) 12,875
Change in OI 4,250
Bid Price 41.00
Offer Price 43.00
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
CE7000.00
22.50 -11.30 -33.43% 6158.40
Previous Close 33.80
Open 34.15
High 34.15
Low 22.00
Vol 36,250
Open Interest (OI) 40,000
Change in OI 2,250
Bid Price 22.50
Offer Price 24.05
Bid Quantity 250
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE5500.00
23.00 -11.65 -33.62% 6157.90
Previous Close 34.65
Open 33.95
High 35.00
Low 23.00
Vol 45,500
Open Interest (OI) 49,500
Change in OI -3,250
Bid Price 23.00
Offer Price 24.60
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE5800.00
48.50 -27.00 -35.76% 6132.40
Previous Close 75.50
Open 75.00
High 77.60
Low 48.50
Vol 24,125
Open Interest (OI) 24,750
Change in OI 6,500
Bid Price 50.15
Offer Price 61.00
Bid Quantity 125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE6500.00
370.00 -243.20 -39.66% 5810.90
Previous Close 613.20
Open 381.05
High 381.05
Low 369.95
Vol 625
Open Interest (OI) 250
Change in OI 0
Bid Price 327.95
Offer Price 395.30
Bid Quantity 375
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-08-2021
OPTSTK
PE4500.00
15.00 -150.85 -90.96% 6165.90
Previous Close 165.85
Open 15.00
High 15.00
Low 15.00
Vol 125
Open Interest (OI) 125
Change in OI 0
Bid Price 2.00
Offer Price 11.00
Bid Quantity 1,125
Offer Quantity 250

PUT/CALL Ratio (PCR)

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

Options Chain

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

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