Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2242.10
Change Change %
-300.20 -11.81%

Updated:30 Mar, 2020, 15:59 PM IST

BSE
2242.25
Change Change %
-304.20 -11.95%

Updated:30 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1600.00
90.00 89.90 89900.00% 2152.10
Previous Close 0.10
Open 70.00
High 99.55
Low 70.00
Vol 2,250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 72.00
Offer Price 99.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1700.00
120.00 119.75 47900.00% 2122.10
Previous Close 0.25
Open 119.00
High 120.00
Low 91.50
Vol 5,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 106.00
Offer Price 129.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1400.00
52.80 52.65 35100.00% 2189.30
Previous Close 0.15
Open 30.00
High 58.90
Low 30.00
Vol 11,500
Open Interest (OI) 7,750
Change in OI 0
Bid Price 52.00
Offer Price 54.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3100.00
838.50 378.90 82.44% 1403.60
Previous Close 459.60
Open 867.70
High 867.70
Low 838.50
Vol 500
Open Interest (OI) 250
Change in OI -250
Bid Price 866.10
Offer Price 960.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3300.00
1000.00 394.30 65.10% 1242.10
Previous Close 605.70
Open 1000.00
High 1000.00
Low 1000.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 1020.70
Offer Price 1136.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2600.00
541.00 176.15 48.28% 1701.10
Previous Close 364.85
Open 465.00
High 541.00
Low 453.70
Vol 12,750
Open Interest (OI) 40,750
Change in OI -5,750
Bid Price 529.35
Offer Price 549.95
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2300.00
345.00 112.20 48.20% 1897.10
Previous Close 232.80
Open 300.00
High 349.00
Low 285.00
Vol 1,89,500
Open Interest (OI) 49,000
Change in OI 21,750
Bid Price 344.00
Offer Price 347.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2400.00
401.00 128.75 47.29% 1841.10
Previous Close 272.25
Open 300.00
High 409.45
Low 300.00
Vol 81,000
Open Interest (OI) 36,000
Change in OI 9,250
Bid Price 390.25
Offer Price 405.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2500.00
468.00 149.75 47.05% 1774.10
Previous Close 318.25
Open 400.00
High 474.10
Low 371.90
Vol 74,250
Open Interest (OI) 44,500
Change in OI -500
Bid Price 462.65
Offer Price 474.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2800.00
680.90 213.95 45.82% 1561.20
Previous Close 466.95
Open 550.00
High 682.15
Low 550.00
Vol 4,500
Open Interest (OI) 44,500
Change in OI -2,000
Bid Price 679.10
Offer Price 709.05
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2200.00
294.00 91.30 45.04% 1948.10
Previous Close 202.70
Open 251.05
High 300.00
Low 240.00
Vol 2,46,750
Open Interest (OI) 82,250
Change in OI 29,750
Bid Price 290.00
Offer Price 295.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2000.00
203.00 62.00 43.97% 2039.10
Previous Close 141.00
Open 180.00
High 208.40
Low 168.45
Vol 4,39,500
Open Interest (OI) 1,07,000
Change in OI 27,250
Bid Price 203.00
Offer Price 203.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2700.00
604.00 181.55 42.98% 1638.10
Previous Close 422.45
Open 510.60
High 611.35
Low 510.60
Vol 8,500
Open Interest (OI) 13,750
Change in OI -2,000
Bid Price 602.10
Offer Price 616.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2900.00
767.35 227.35 42.10% 1474.75
Previous Close 540.00
Open 688.30
High 767.35
Low 667.90
Vol 2,500
Open Interest (OI) 2,000
Change in OI -1,000
Bid Price 757.55
Offer Price 787.90
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3200.00
962.00 263.05 37.64% 1280.10
Previous Close 698.95
Open 900.00
High 977.15
Low 900.00
Vol 1,250
Open Interest (OI) 750
Change in OI -500
Bid Price 991.25
Offer Price 1047.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1800.00
137.30 37.40 37.44% 2104.80
Previous Close 99.90
Open 140.00
High 143.40
Low 114.20
Vol 83,000
Open Interest (OI) 32,500
Change in OI 11,000
Bid Price 137.60
Offer Price 141.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3000.00
851.50 230.65 37.15% 1390.60
Previous Close 620.85
Open 788.00
High 851.50
Low 780.00
Vol 6,250
Open Interest (OI) 6,250
Change in OI -1,750
Bid Price 816.35
Offer Price 867.85
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1500.00
72.00 13.10 22.24% 2170.10
Previous Close 58.90
Open 90.00
High 90.00
Low 55.20
Vol 1,09,250
Open Interest (OI) 45,750
Change in OI 37,250
Bid Price 65.55
Offer Price 72.00
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2100.00
242.00 43.35 21.82% 2000.10
Previous Close 198.65
Open 204.15
High 248.75
Low 190.70
Vol 97,250
Open Interest (OI) 34,500
Change in OI 30,250
Bid Price 213.80
Offer Price 246.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3500.00
1222.45 207.85 20.49% 1019.65
Previous Close 1014.60
Open 1166.55
High 1222.45
Low 1166.55
Vol 500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 1246.35
Offer Price 1319.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1900.00
166.00 1.00 0.61% 2076.10
Previous Close 165.00
Open 165.00
High 166.00
Low 165.00
Vol 750
Open Interest (OI) 500
Change in OI 0
Bid Price 152.05
Offer Price 203.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4300.00
1545.50 0.00 0.00% 696.60
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 2020.05
Offer Price 2089.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5200.00
16.00 0.00 0.00% 2226.10
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 1.55
Offer Price 16.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE5200.00
2650.00 0.00 0.00% 407.90
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 2898.80
Offer Price 2976.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3900.00
1350.00 0.00 0.00% 892.10
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 1631.00
Offer Price 1701.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4000.00
1139.05 0.00 0.00% 1103.05
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 1726.90
Offer Price 1790.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4400.00
207.00 0.00 0.00% 2035.10
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 2111.35
Offer Price 2187.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3400.00
799.00 0.00 0.00% 1443.10
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 1165.65
Offer Price 1226.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5500.00
10.00 0.00 0.00% 2232.10
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 2.50
Offer Price 24.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3600.00
860.00 0.00 0.00% 1382.10
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 1341.60
Offer Price 1409.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4800.00
12.50 0.00 0.00% 2229.60
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 2.35
Offer Price 19.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4800.00
210.55 0.00 0.00% 2031.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 2503.90
Offer Price 2580.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4700.00
65.00 0.00 0.00% 2177.10
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 3.10
Offer Price 26.95
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4700.00
1860.00 0.00 0.00% 382.10
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 2405.45
Offer Price 2481.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3700.00
371.00 0.00 0.00% 1871.10
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 1442.10
Offer Price 1502.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5400.00
10.00 0.00 0.00% 2232.10
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 1.25
Offer Price 3.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3800.00
676.00 0.00 0.00% 1566.10
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 9.00
Offer Price 44.75
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4200.00
79.00 0.00 0.00% 2163.10
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 6.10
Offer Price 36.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4200.00
1488.20 0.00 0.00% 753.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 1918.30
Offer Price 1992.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE5000.00
2259.00 0.00 0.00% 16.90
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 2701.15
Offer Price 2778.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4500.00
1700.00 0.00 0.00% 542.10
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 2209.15
Offer Price 2284.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4600.00
70.00 0.00 0.00% 2172.10
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 8.05
Offer Price 18.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4600.00
137.20 0.00 0.00% 2104.90
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 2307.20
Offer Price 2383.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4100.00
1050.00 0.00 0.00% 1192.10
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 1819.70
Offer Price 1894.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4900.00
18.00 0.00 0.00% 2224.10
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 2.15
Offer Price 14.95
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5000.00
6.80 -1.50 -18.07% 2235.30
Previous Close 8.30
Open 9.95
High 9.95
Low 5.95
Vol 12,000
Open Interest (OI) 24,500
Change in OI 3,750
Bid Price 6.50
Offer Price 6.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4500.00
12.60 -4.50 -26.32% 2229.50
Previous Close 17.10
Open 10.05
High 13.05
Low 10.05
Vol 2,000
Open Interest (OI) 13,250
Change in OI 250
Bid Price 11.60
Offer Price 12.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4400.00
14.00 -6.00 -30.00% 2228.10
Previous Close 20.00
Open 36.45
High 36.45
Low 14.00
Vol 1,000
Open Interest (OI) 3,500
Change in OI 250
Bid Price 10.10
Offer Price 12.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2200.00
338.75 -171.25 -33.58% 1903.35
Previous Close 510.00
Open 423.10
High 423.10
Low 329.95
Vol 2,250
Open Interest (OI) 1,750
Change in OI 1,250
Bid Price 336.35
Offer Price 349.60
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2000.00
452.25 -244.75 -35.11% 1789.85
Previous Close 697.00
Open 550.00
High 550.00
Low 443.95
Vol 3,750
Open Interest (OI) 3,000
Change in OI 2,500
Bid Price 446.60
Offer Price 456.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4000.00
19.95 -11.00 -35.54% 2222.15
Previous Close 30.95
Open 24.00
High 28.00
Low 18.90
Vol 70,000
Open Interest (OI) 80,500
Change in OI 13,500
Bid Price 19.00
Offer Price 19.95
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3300.00
61.55 -37.80 -38.05% 2180.55
Previous Close 99.35
Open 70.00
High 77.00
Low 57.00
Vol 5,250
Open Interest (OI) 5,250
Change in OI -250
Bid Price 57.05
Offer Price 60.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2600.00
185.00 -123.00 -39.94% 2057.10
Previous Close 308.00
Open 220.00
High 237.55
Low 182.25
Vol 1,48,000
Open Interest (OI) 35,500
Change in OI 32,250
Bid Price 181.70
Offer Price 186.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2400.00
250.10 -166.90 -40.02% 1992.00
Previous Close 417.00
Open 307.25
High 322.00
Low 250.10
Vol 93,750
Open Interest (OI) 23,500
Change in OI 20,500
Bid Price 248.55
Offer Price 253.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2700.00
157.55 -106.85 -40.41% 2084.55
Previous Close 264.40
Open 190.00
High 204.00
Low 155.00
Vol 49,250
Open Interest (OI) 28,250
Change in OI 15,000
Bid Price 154.20
Offer Price 158.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2500.00
216.55 -148.50 -40.68% 2025.55
Previous Close 365.05
Open 255.00
High 281.00
Low 216.25
Vol 2,52,250
Open Interest (OI) 67,000
Change in OI 58,750
Bid Price 215.55
Offer Price 219.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2800.00
135.00 -94.05 -41.06% 2107.10
Previous Close 229.05
Open 145.00
High 174.35
Low 128.25
Vol 1,16,500
Open Interest (OI) 49,250
Change in OI 17,250
Bid Price 132.55
Offer Price 134.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3200.00
70.00 -50.05 -41.69% 2172.10
Previous Close 120.05
Open 93.10
High 101.00
Low 64.80
Vol 39,750
Open Interest (OI) 34,000
Change in OI 6,750
Bid Price 69.00
Offer Price 71.60
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3000.00
96.00 -70.50 -42.34% 2146.10
Previous Close 166.50
Open 117.05
High 139.65
Low 94.00
Vol 3,45,500
Open Interest (OI) 1,35,250
Change in OI 61,250
Bid Price 96.80
Offer Price 97.50
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2900.00
112.20 -84.85 -43.06% 2129.90
Previous Close 197.05
Open 122.50
High 150.10
Low 111.95
Vol 49,000
Open Interest (OI) 23,500
Change in OI 6,750
Bid Price 112.50
Offer Price 114.45
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3100.00
78.75 -64.90 -45.18% 2163.35
Previous Close 143.65
Open 108.15
High 113.05
Low 78.75
Vol 7,500
Open Interest (OI) 7,250
Change in OI 3,250
Bid Price 81.00
Offer Price 88.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3400.00
50.10 -43.30 -46.36% 2192.00
Previous Close 93.40
Open 60.00
High 65.65
Low 49.50
Vol 8,000
Open Interest (OI) 7,000
Change in OI -750
Bid Price 51.00
Offer Price 58.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3500.00
41.20 -35.70 -46.42% 2200.90
Previous Close 76.90
Open 50.00
High 59.00
Low 40.50
Vol 59,000
Open Interest (OI) 76,500
Change in OI 14,000
Bid Price 41.20
Offer Price 42.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2300.00
293.00 -315.15 -51.82% 1949.10
Previous Close 608.15
Open 350.00
High 375.00
Low 293.00
Vol 59,000
Open Interest (OI) 27,250
Change in OI 0
Bid Price 290.55
Offer Price 296.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3600.00
30.05 -34.25 -53.27% 2212.05
Previous Close 64.30
Open 49.00
High 49.95
Low 30.05
Vol 3,500
Open Interest (OI) 4,750
Change in OI 750
Bid Price 30.00
Offer Price 39.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE1700.00
692.60 -1064.20 -60.58% 1549.50
Previous Close 1756.80
Open 692.60
High 692.60
Low 692.60
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 628.00
Offer Price 694.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5100.00
6.10 -53.90 -89.83% 2236.00
Previous Close 60.00
Open 6.70
High 7.00
Low 6.10
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 5.00
Offer Price 14.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4300.00
34.95 -589.95 -94.41% 2207.15
Previous Close 624.90
Open 34.95
High 34.95
Low 34.95
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 10.35
Offer Price 32.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE2300.00
317.50 317.15 90614.29% 1924.60
Previous Close 0.35
Open 317.50
High 317.50
Low 317.50
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 150.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1500.00
49.00 -126.90 -72.14% 2193.10
Previous Close 175.90
Open 49.00
High 49.00
Low 49.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 30.60
Offer Price 286.00
Bid Quantity 250
Offer Quantity 250

PUT/CALL Ratio (PCR)

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

Options Chain

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

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