Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3377.00
Change Change %
-76.25 -2.21%

Updated:28 Oct, 2020, 14:19 PM IST

BSE
3374.00
Change Change %
-79.75 -2.31%

Updated:28 Oct, 2020, 14:24 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3450.00
104.95 62.35 146.36% 3272.05
Previous Close 42.60
Open 48.50
High 104.95
Low 27.45
Vol 2,86,000
Open Interest (OI) 31,500
Change in OI -26,750
Bid Price 105.30
Offer Price 112.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3400.00
54.40 29.60 119.35% 3322.60
Previous Close 24.80
Open 28.15
High 66.90
Low 13.95
Vol 10,41,500
Open Interest (OI) 80,250
Change in OI -50,250
Bid Price 52.70
Offer Price 54.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3500.00
135.00 63.25 88.15% 3242.00
Previous Close 71.75
Open 82.90
High 135.00
Low 51.55
Vol 1,17,750
Open Interest (OI) 25,750
Change in OI -6,500
Bid Price 153.30
Offer Price 161.45
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3350.00
26.00 11.05 73.91% 3351.00
Previous Close 14.95
Open 14.50
High 32.90
Low 7.65
Vol 6,93,500
Open Interest (OI) 61,250
Change in OI -40,500
Bid Price 24.10
Offer Price 26.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3550.00
160.00 60.10 60.16% 3217.00
Previous Close 99.90
Open 111.40
High 160.05
Low 77.30
Vol 3,250
Open Interest (OI) 2,500
Change in OI -500
Bid Price 190.45
Offer Price 259.15
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2750.00
1.00 0.25 33.33% 3376.00
Previous Close 0.75
Open 0.10
High 1.00
Low 0.10
Vol 1,500
Open Interest (OI) 1,750
Change in OI -250
Bid Price 0.15
Offer Price 1.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3600.00
195.00 34.75 21.68% 3182.00
Previous Close 160.25
Open 140.00
High 195.00
Low 129.60
Vol 4,750
Open Interest (OI) 12,250
Change in OI -250
Bid Price 239.15
Offer Price 276.15
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3300.00
10.25 1.20 13.26% 3366.75
Previous Close 9.05
Open 7.05
High 14.00
Low 3.70
Vol 7,23,250
Open Interest (OI) 1,89,250
Change in OI -91,500
Bid Price 9.75
Offer Price 10.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2800.00
600.00 21.25 3.67% 2777.00
Previous Close 578.75
Open 650.00
High 650.00
Low 600.00
Vol 750
Open Interest (OI) 5,250
Change in OI 0
Bid Price 555.15
Offer Price 570.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2500.00
985.00 31.50 3.30% 2392.00
Previous Close 953.50
Open 985.00
High 985.00
Low 985.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 735.40
Offer Price 970.60
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2900.00
495.00 3.95 0.80% 2882.00
Previous Close 491.05
Open 535.00
High 535.00
Low 490.00
Vol 2,250
Open Interest (OI) 9,500
Change in OI -1,500
Bid Price 456.25
Offer Price 467.95
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2550.00
2.50 0.00 0.00% 3374.50
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 0.05
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE4000.00
540.00 0.00 0.00% 2837.00
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 553.65
Offer Price 707.50
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2700.00
761.00 0.00 0.00% 2616.00
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 602.60
Offer Price 753.55
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2300.00
808.65 0.00 0.00% 2568.35
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 951.10
Offer Price 1198.90
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2300.00
3.20 0.00 0.00% 3373.80
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 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3750.00
310.70 0.00 0.00% 3066.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 343.05
Offer Price 407.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2600.00
515.00 0.00 0.00% 2862.00
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 688.90
Offer Price 858.85
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2200.00
3.05 0.00 0.00% 3373.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3800.00
385.00 0.00 0.00% 2992.00
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 432.95
Offer Price 441.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2950.00
323.40 0.00 0.00% 3053.60
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 406.30
Offer Price 418.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4050.00
0.30 0.00 0.00% 3376.70
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 0.05
Offer Price 2.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3050.00
341.95 0.00 0.00% 3035.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,750
Change in OI 0
Bid Price 293.70
Offer Price 300.40
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE4100.00
650.00 0.00 0.00% 2727.00
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 645.30
Offer Price 800.45
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3150.00
315.00 0.00 0.00% 3062.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,250
Change in OI 0
Bid Price 211.60
Offer Price 217.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3900.00
457.00 -42.45 -8.50% 2920.00
Previous Close 499.45
Open 457.00
High 457.00
Low 457.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 491.00
Offer Price 550.40
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3100.00
320.00 -39.85 -11.07% 3057.00
Previous Close 359.85
Open 376.00
High 376.00
Low 320.00
Vol 1,000
Open Interest (OI) 16,250
Change in OI 0
Bid Price 259.90
Offer Price 267.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3650.00
239.00 -35.15 -12.82% 3138.00
Previous Close 274.15
Open 239.00
High 239.00
Low 239.00
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 262.35
Offer Price 351.60
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3000.00
361.00 -98.90 -21.50% 3016.00
Previous Close 459.90
Open 480.10
High 480.10
Low 361.00
Vol 4,250
Open Interest (OI) 14,250
Change in OI -3,250
Bid Price 358.00
Offer Price 365.45
Bid Quantity 1,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3200.00
3.40 -1.30 -27.66% 3373.60
Previous Close 4.70
Open 3.95
High 5.10
Low 2.10
Vol 2,74,000
Open Interest (OI) 2,04,750
Change in OI -37,500
Bid Price 3.40
Offer Price 3.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3100.00
2.30 -0.90 -28.13% 3374.70
Previous Close 3.20
Open 6.45
High 6.45
Low 1.05
Vol 1,22,750
Open Interest (OI) 1,46,000
Change in OI -43,500
Bid Price 2.10
Offer Price 2.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2950.00
1.25 -0.50 -28.57% 3375.75
Previous Close 1.75
Open 1.55
High 2.00
Low 1.05
Vol 8,000
Open Interest (OI) 19,250
Change in OI -2,500
Bid Price 0.70
Offer Price 1.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2600.00
0.20 -0.10 -33.33% 3376.80
Previous Close 0.30
Open 0.20
High 0.75
Low 0.20
Vol 3,000
Open Interest (OI) 36,500
Change in OI -2,500
Bid Price 0.10
Offer Price 0.20
Bid Quantity 500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3250.00
4.30 -2.20 -33.85% 3372.70
Previous Close 6.50
Open 4.25
High 6.00
Low 2.65
Vol 1,95,750
Open Interest (OI) 90,500
Change in OI -66,500
Bid Price 3.85
Offer Price 4.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2800.00
0.75 -0.40 -34.78% 3376.25
Previous Close 1.15
Open 2.00
High 2.00
Low 0.50
Vol 32,250
Open Interest (OI) 3,07,500
Change in OI -13,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3150.00
2.40 -1.45 -37.66% 3374.60
Previous Close 3.85
Open 3.40
High 3.40
Low 1.75
Vol 39,000
Open Interest (OI) 76,500
Change in OI -8,500
Bid Price 1.70
Offer Price 2.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3200.00
155.00 -105.20 -40.43% 3222.00
Previous Close 260.20
Open 233.00
High 282.95
Low 155.00
Vol 19,500
Open Interest (OI) 44,750
Change in OI -8,750
Bid Price 161.60
Offer Price 167.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3000.00
1.20 -0.95 -44.19% 3375.80
Previous Close 2.15
Open 1.80
High 2.15
Low 0.80
Vol 1,04,000
Open Interest (OI) 1,76,000
Change in OI -44,250
Bid Price 1.10
Offer Price 1.25
Bid Quantity 1,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3050.00
1.20 -1.30 -52.00% 3375.80
Previous Close 2.50
Open 2.00
High 2.00
Low 0.60
Vol 16,500
Open Interest (OI) 36,250
Change in OI -5,250
Bid Price 1.25
Offer Price 1.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3250.00
97.20 -114.60 -54.11% 3279.80
Previous Close 211.80
Open 211.60
High 234.75
Low 97.20
Vol 8,000
Open Interest (OI) 18,500
Change in OI -3,750
Bid Price 113.25
Offer Price 118.10
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2850.00
0.95 -1.15 -54.76% 3376.05
Previous Close 2.10
Open 0.95
High 0.95
Low 0.95
Vol 500
Open Interest (OI) 6,250
Change in OI 0
Bid Price 0.50
Offer Price 0.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2900.00
0.70 -1.05 -60.00% 3376.30
Previous Close 1.75
Open 2.00
High 2.20
Low 0.25
Vol 57,500
Open Interest (OI) 82,000
Change in OI -18,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2500.00
0.20 -0.30 -60.00% 3376.80
Previous Close 0.50
Open 0.50
High 0.80
Low 0.20
Vol 14,000
Open Interest (OI) 1,09,250
Change in OI -11,500
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3300.00
59.70 -104.00 -63.53% 3317.30
Previous Close 163.70
Open 132.00
High 185.00
Low 59.70
Vol 1,09,000
Open Interest (OI) 1,06,250
Change in OI -30,000
Bid Price 58.40
Offer Price 61.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3350.00
29.80 -88.90 -74.89% 3347.20
Previous Close 118.70
Open 110.00
High 146.05
Low 24.55
Vol 56,500
Open Interest (OI) 52,000
Change in OI -19,750
Bid Price 24.65
Offer Price 30.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4150.00
0.10 -0.30 -75.00% 3376.90
Previous Close 0.40
Open 0.05
High 0.10
Low 0.05
Vol 4,250
Open Interest (OI) 21,250
Change in OI -750
Bid Price 0.05
Offer Price 0.35
Bid Quantity 250
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2700.00
0.15 -0.50 -76.92% 3376.85
Previous Close 0.65
Open 0.65
High 0.85
Low 0.15
Vol 12,500
Open Interest (OI) 69,500
Change in OI -6,250
Bid Price 0.20
Offer Price 0.55
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3800.00
0.35 -1.25 -78.13% 3376.65
Previous Close 1.60
Open 1.30
High 2.10
Low 0.30
Vol 30,500
Open Interest (OI) 84,750
Change in OI -5,500
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3750.00
0.50 -1.80 -78.26% 3376.50
Previous Close 2.30
Open 1.80
High 2.00
Low 0.45
Vol 12,000
Open Interest (OI) 12,750
Change in OI -4,250
Bid Price 0.50
Offer Price 0.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2400.00
0.05 -0.20 -80.00% 3376.95
Previous Close 0.25
Open 0.25
High 0.25
Low 0.05
Vol 2,000
Open Interest (OI) 7,000
Change in OI -1,000
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4100.00
0.10 -0.40 -80.00% 3376.90
Previous Close 0.50
Open 0.50
High 0.50
Low 0.05
Vol 7,250
Open Interest (OI) 33,500
Change in OI -3,250
Bid Price 0.10
Offer Price 0.30
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3550.00
2.75 -12.60 -82.08% 3374.25
Previous Close 15.35
Open 12.00
High 18.65
Low 2.05
Vol 5,92,250
Open Interest (OI) 67,000
Change in OI -58,500
Bid Price 2.80
Offer Price 3.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3600.00
1.85 -8.55 -82.21% 3375.15
Previous Close 10.40
Open 6.05
High 12.35
Low 1.25
Vol 6,34,500
Open Interest (OI) 2,75,500
Change in OI -85,750
Bid Price 1.80
Offer Price 2.00
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3650.00
1.10 -5.35 -82.95% 3375.90
Previous Close 6.45
Open 5.00
High 8.00
Low 1.10
Vol 1,29,000
Open Interest (OI) 29,750
Change in OI -21,500
Bid Price 1.05
Offer Price 1.10
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4000.00
0.10 -0.50 -83.33% 3376.90
Previous Close 0.60
Open 0.40
High 0.50
Low 0.05
Vol 25,750
Open Interest (OI) 1,24,250
Change in OI -17,250
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3700.00
0.60 -3.05 -83.56% 3376.40
Previous Close 3.65
Open 2.10
High 3.60
Low 0.55
Vol 1,56,500
Open Interest (OI) 1,18,500
Change in OI -40,750
Bid Price 0.55
Offer Price 0.65
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3400.00
13.00 -67.55 -83.86% 3364.00
Previous Close 80.55
Open 56.60
High 98.95
Low 12.00
Vol 4,08,250
Open Interest (OI) 1,84,750
Change in OI -33,000
Bid Price 12.20
Offer Price 13.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3850.00
0.20 -1.15 -85.19% 3376.80
Previous Close 1.35
Open 0.25
High 0.25
Low 0.20
Vol 1,750
Open Interest (OI) 7,750
Change in OI -250
Bid Price 0.20
Offer Price 0.75
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3900.00
0.10 -0.65 -86.67% 3376.90
Previous Close 0.75
Open 0.75
High 0.75
Low 0.05
Vol 28,000
Open Interest (OI) 64,250
Change in OI -11,250
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3500.00
3.50 -24.90 -87.68% 3373.50
Previous Close 28.40
Open 20.35
High 35.40
Low 3.50
Vol 18,52,000
Open Interest (OI) 2,96,000
Change in OI -94,500
Bid Price 3.50
Offer Price 3.70
Bid Quantity 12,500
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3450.00
6.00 -42.75 -87.69% 3371.00
Previous Close 48.75
Open 34.55
High 62.90
Low 5.80
Vol 5,87,750
Open Interest (OI) 76,000
Change in OI -31,000
Bid Price 5.50
Offer Price 6.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4200.00
0.05 -0.40 -88.89% 3376.95
Previous Close 0.45
Open 0.05
High 0.40
Low 0.05
Vol 2,500
Open Interest (OI) 6,500
Change in OI -500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3950.00
0.05 -1.05 -95.45% 3376.95
Previous Close 1.10
Open 0.05
High 0.10
Low 0.05
Vol 1,250
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3000.00
43.95 14.50 49.24% 3333.05
Previous Close 29.45
Open 29.45
High 43.95
Low 27.30
Vol 1,10,000
Open Interest (OI) 1,41,750
Change in OI 6,000
Bid Price 43.05
Offer Price 44.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3150.00
81.40 25.70 46.14% 3295.60
Previous Close 55.70
Open 58.10
High 81.40
Low 55.00
Vol 10,750
Open Interest (OI) 9,750
Change in OI 2,250
Bid Price 76.35
Offer Price 77.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3100.00
63.45 18.90 42.42% 3313.55
Previous Close 44.55
Open 50.40
High 65.80
Low 40.00
Vol 59,500
Open Interest (OI) 80,500
Change in OI 3,750
Bid Price 62.25
Offer Price 63.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3300.00
138.55 39.65 40.09% 3238.45
Previous Close 98.90
Open 104.90
High 138.55
Low 91.70
Vol 2,42,250
Open Interest (OI) 1,07,750
Change in OI -7,250
Bid Price 137.85
Offer Price 139.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3400.00
190.95 52.45 37.87% 3186.05
Previous Close 138.50
Open 153.95
High 190.95
Low 128.50
Vol 2,42,750
Open Interest (OI) 48,500
Change in OI 8,500
Bid Price 190.35
Offer Price 193.25
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3200.00
93.00 25.20 37.17% 3284.00
Previous Close 67.80
Open 70.05
High 98.00
Low 61.25
Vol 1,32,500
Open Interest (OI) 67,000
Change in OI -1,000
Bid Price 92.35
Offer Price 93.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2900.00
27.00 7.30 37.06% 3350.00
Previous Close 19.70
Open 18.05
High 27.00
Low 17.00
Vol 8,500
Open Interest (OI) 30,000
Change in OI 1,250
Bid Price 26.45
Offer Price 28.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3350.00
156.80 39.60 33.79% 3220.20
Previous Close 117.20
Open 146.90
High 163.05
Low 109.50
Vol 67,500
Open Interest (OI) 18,750
Change in OI 1,250
Bid Price 156.15
Offer Price 157.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3500.00
250.60 62.80 33.44% 3126.40
Previous Close 187.80
Open 175.20
High 251.75
Low 170.00
Vol 49,750
Open Interest (OI) 20,500
Change in OI 9,750
Bid Price 241.85
Offer Price 244.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3250.00
111.50 27.25 32.34% 3265.50
Previous Close 84.25
Open 76.65
High 117.95
Low 76.60
Vol 30,500
Open Interest (OI) 13,500
Change in OI 1,500
Bid Price 111.10
Offer Price 111.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2700.00
10.00 1.80 21.95% 3367.00
Previous Close 8.20
Open 7.05
High 10.00
Low 7.05
Vol 5,750
Open Interest (OI) 20,250
Change in OI -500
Bid Price 9.50
Offer Price 10.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3600.00
284.00 36.00 14.52% 3093.00
Previous Close 248.00
Open 240.00
High 284.00
Low 240.00
Vol 4,750
Open Interest (OI) 6,500
Change in OI 2,750
Bid Price 311.80
Offer Price 339.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2800.00
15.00 0.60 4.17% 3362.00
Previous Close 14.40
Open 14.15
High 16.00
Low 13.00
Vol 4,750
Open Interest (OI) 14,500
Change in OI 750
Bid Price 15.50
Offer Price 18.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2500.00
970.00 38.00 4.08% 2407.00
Previous Close 932.00
Open 970.00
High 970.00
Low 970.00
Vol 250
Open Interest (OI) 1,250
Change in OI 250
Bid Price 773.05
Offer Price 965.80
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2700.00
595.95 0.00 0.00% 2781.05
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 577.95
Offer Price 753.80
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3750.00
62.00 0.00 0.00% 3315.00
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 36.15
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2600.00
7.00 0.00 0.00% 3370.00
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 2.35
Offer Price 14.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2800.00
515.00 0.00 0.00% 2862.00
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 486.95
Offer Price 644.25
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3050.00
43.75 0.00 0.00% 3333.25
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 43.90
Offer Price 80.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3150.00
216.00 0.00 0.00% 3161.00
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 0.05
Offer Price 326.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2500.00
5.15 -0.25 -4.63% 3371.85
Previous Close 5.40
Open 6.00
High 6.00
Low 4.20
Vol 6,250
Open Interest (OI) 48,000
Change in OI 250
Bid Price 4.50
Offer Price 5.05
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3250.00
271.95 -16.95 -5.87% 3105.05
Previous Close 288.90
Open 300.05
High 300.05
Low 260.00
Vol 2,000
Open Interest (OI) 4,750
Change in OI 0
Bid Price 204.50
Offer Price 234.35
Bid Quantity 2,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2900.00
512.00 -38.00 -6.91% 2865.00
Previous Close 550.00
Open 545.00
High 545.00
Low 510.00
Vol 1,750
Open Interest (OI) 1,750
Change in OI 1,500
Bid Price 398.60
Offer Price 512.00
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4200.00
12.05 -0.95 -7.31% 3364.95
Previous Close 13.00
Open 14.00
High 14.95
Low 9.05
Vol 1,000
Open Interest (OI) 1,250
Change in OI 750
Bid Price 7.00
Offer Price 16.05
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE4200.00
754.00 -98.40 -11.54% 2623.00
Previous Close 852.40
Open 754.00
High 754.00
Low 754.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 739.85
Offer Price 935.55
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3000.00
420.00 -60.15 -12.53% 2957.00
Previous Close 480.15
Open 500.00
High 500.00
Low 420.00
Vol 4,000
Open Interest (OI) 20,250
Change in OI 500
Bid Price 351.15
Offer Price 413.90
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3100.00
355.00 -53.10 -13.01% 3022.00
Previous Close 408.10
Open 410.00
High 410.00
Low 355.00
Vol 2,000
Open Interest (OI) 3,750
Change in OI 250
Bid Price 205.70
Offer Price 342.30
Bid Quantity 5,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3300.00
189.00 -57.10 -23.20% 3188.00
Previous Close 246.10
Open 262.90
High 270.00
Low 180.00
Vol 31,000
Open Interest (OI) 67,000
Change in OI 1,750
Bid Price 188.90
Offer Price 192.45
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3200.00
241.15 -78.25 -24.50% 3135.85
Previous Close 319.40
Open 311.05
High 330.25
Low 241.15
Vol 5,000
Open Interest (OI) 7,750
Change in OI 750
Bid Price 245.25
Offer Price 254.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3400.00
142.00 -51.85 -26.75% 3235.00
Previous Close 193.85
Open 173.05
High 214.00
Low 132.00
Vol 1,71,250
Open Interest (OI) 95,500
Change in OI 18,250
Bid Price 141.50
Offer Price 142.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3350.00
157.70 -64.40 -29.00% 3219.30
Previous Close 222.10
Open 231.20
High 231.20
Low 157.70
Vol 15,000
Open Interest (OI) 19,500
Change in OI 1,000
Bid Price 154.10
Offer Price 157.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3600.00
71.00 -32.80 -31.60% 3306.00
Previous Close 103.80
Open 96.00
High 118.50
Low 66.00
Vol 2,76,000
Open Interest (OI) 1,58,000
Change in OI 49,500
Bid Price 70.95
Offer Price 73.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3450.00
113.95 -53.40 -31.91% 3263.05
Previous Close 167.35
Open 150.00
High 183.35
Low 113.95
Vol 84,750
Open Interest (OI) 30,250
Change in OI 15,750
Bid Price 112.40
Offer Price 113.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3500.00
95.60 -45.60 -32.29% 3281.40
Previous Close 141.20
Open 130.75
High 160.00
Low 95.40
Vol 4,44,250
Open Interest (OI) 1,89,500
Change in OI 38,750
Bid Price 95.10
Offer Price 96.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3550.00
80.50 -38.40 -32.30% 3296.50
Previous Close 118.90
Open 127.00
High 137.75
Low 80.50
Vol 45,500
Open Interest (OI) 8,500
Change in OI 5,500
Bid Price 79.35
Offer Price 80.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3700.00
49.40 -24.80 -33.42% 3327.60
Previous Close 74.20
Open 69.05
High 85.00
Low 45.00
Vol 1,35,500
Open Interest (OI) 93,750
Change in OI 21,500
Bid Price 48.55
Offer Price 49.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3800.00
33.35 -17.95 -34.99% 3343.65
Previous Close 51.30
Open 50.85
High 59.95
Low 30.65
Vol 1,12,750
Open Interest (OI) 69,250
Change in OI 15,250
Bid Price 32.90
Offer Price 33.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3900.00
20.75 -11.35 -35.36% 3356.25
Previous Close 32.10
Open 35.90
High 41.45
Low 20.75
Vol 21,000
Open Interest (OI) 14,250
Change in OI 1,750
Bid Price 20.75
Offer Price 22.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4000.00
14.75 -8.75 -37.23% 3362.25
Previous Close 23.50
Open 24.95
High 28.60
Low 13.80
Vol 97,250
Open Interest (OI) 75,750
Change in OI 9,750
Bid Price 14.10
Offer Price 14.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4100.00
9.50 -7.10 -42.77% 3367.50
Previous Close 16.60
Open 17.00
High 17.00
Low 9.50
Vol 6,750
Open Interest (OI) 17,500
Change in OI 1,500
Bid Price 8.10
Offer Price 11.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3450.00
213.90 -184.20 -46.27% 3163.10
Previous Close 398.10
Open 167.85
High 213.90
Low 159.05
Vol 15,750
Open Interest (OI) 5,250
Change in OI 0
Bid Price 210.90
Offer Price 229.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3650.00
59.85 -465.15 -88.60% 3317.15
Previous Close 525.00
Open 74.15
High 84.20
Low 59.85
Vol 11,250
Open Interest (OI) 6,500
Change in OI 0
Bid Price 54.05
Offer Price 57.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3850.00
36.65 -408.00 -91.76% 3340.35
Previous Close 444.65
Open 40.00
High 40.00
Low 36.65
Vol 1,250
Open Interest (OI) 750
Change in OI 0
Bid Price 23.85
Offer Price 43.25
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
31-12-2020
OPTSTK
CE4000.00
59.90 0.00 0.00% 3317.10
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 50.00
Offer Price 109.60
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