Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3330.15
Change Change %
-144.65 -4.16%

Updated:21 Sep, 2020, 15:59 PM IST

BSE
3327.95
Change Change %
-147.50 -4.24%

Updated:21 Sep, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3050.00
13.85 9.05 188.54% 3316.30
Previous Close 4.80
Open 4.00
High 13.85
Low 2.70
Vol 2,750
Open Interest (OI) 2,250
Change in OI 0
Bid Price 4.15
Offer Price 17.45
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3400.00
114.95 71.95 167.33% 3215.20
Previous Close 43.00
Open 39.40
High 125.00
Low 36.95
Vol 19,13,000
Open Interest (OI) 1,61,500
Change in OI -99,250
Bid Price 114.50
Offer Price 115.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3350.00
79.15 49.20 164.27% 3251.00
Previous Close 29.95
Open 26.95
High 92.90
Low 23.80
Vol 6,81,500
Open Interest (OI) 48,750
Change in OI -7,250
Bid Price 70.95
Offer Price 80.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3300.00
55.00 33.65 157.61% 3275.15
Previous Close 21.35
Open 17.25
High 66.85
Low 14.90
Vol 20,14,500
Open Interest (OI) 1,51,250
Change in OI -17,500
Bid Price 54.00
Offer Price 55.00
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3250.00
35.95 21.05 141.28% 3294.20
Previous Close 14.90
Open 10.00
High 45.10
Low 8.70
Vol 3,77,750
Open Interest (OI) 49,250
Change in OI -4,500
Bid Price 35.40
Offer Price 40.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3450.00
150.45 87.90 140.53% 3179.70
Previous Close 62.55
Open 63.90
High 161.65
Low 57.85
Vol 2,13,750
Open Interest (OI) 46,500
Change in OI -23,500
Bid Price 137.50
Offer Price 156.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3500.00
197.25 111.75 130.70% 3132.90
Previous Close 85.50
Open 88.80
High 203.40
Low 83.00
Vol 2,06,250
Open Interest (OI) 1,15,500
Change in OI -52,500
Bid Price 193.10
Offer Price 199.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3200.00
25.25 14.30 130.59% 3304.90
Previous Close 10.95
Open 10.00
High 31.40
Low 6.85
Vol 9,15,000
Open Interest (OI) 1,53,500
Change in OI -12,250
Bid Price 25.00
Offer Price 26.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3150.00
16.90 9.30 122.37% 3313.25
Previous Close 7.60
Open 6.60
High 21.00
Low 6.60
Vol 38,250
Open Interest (OI) 18,750
Change in OI 11,000
Bid Price 15.55
Offer Price 32.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3100.00
12.35 5.85 90.00% 3317.80
Previous Close 6.50
Open 8.95
High 15.25
Low 4.10
Vol 2,57,000
Open Interest (OI) 78,250
Change in OI -22,250
Bid Price 12.30
Offer Price 13.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3600.00
285.00 132.80 87.25% 3045.15
Previous Close 152.20
Open 165.30
High 288.00
Low 155.35
Vol 53,250
Open Interest (OI) 50,750
Change in OI -25,750
Bid Price 287.00
Offer Price 331.55
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3000.00
6.90 2.80 68.29% 3323.25
Previous Close 4.10
Open 3.50
High 7.45
Low 2.00
Vol 2,18,750
Open Interest (OI) 1,87,750
Change in OI -15,750
Bid Price 4.65
Offer Price 6.80
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3550.00
224.00 79.00 54.48% 3106.15
Previous Close 145.00
Open 126.35
High 225.90
Low 126.35
Vol 7,000
Open Interest (OI) 28,000
Change in OI -4,250
Bid Price 240.80
Offer Price 256.70
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3650.00
335.65 113.70 51.23% 2994.50
Previous Close 221.95
Open 254.60
High 335.65
Low 254.60
Vol 3,750
Open Interest (OI) 11,250
Change in OI -750
Bid Price 332.50
Offer Price 341.55
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3800.00
465.45 142.70 44.21% 2864.70
Previous Close 322.75
Open 405.50
High 465.45
Low 389.90
Vol 2,250
Open Interest (OI) 3,250
Change in OI -1,500
Bid Price 477.65
Offer Price 491.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3700.00
368.00 107.00 41.00% 2962.15
Previous Close 261.00
Open 263.45
High 371.60
Low 260.35
Vol 8,000
Open Interest (OI) 66,000
Change in OI -5,000
Bid Price 380.20
Offer Price 394.50
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2500.00
1.65 0.45 37.50% 3328.50
Previous Close 1.20
Open 1.05
High 2.00
Low 1.00
Vol 10,250
Open Interest (OI) 59,500
Change in OI -750
Bid Price 1.70
Offer Price 1.85
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2800.00
3.00 0.70 30.43% 3327.15
Previous Close 2.30
Open 1.65
High 4.50
Low 1.25
Vol 21,000
Open Interest (OI) 45,500
Change in OI -750
Bid Price 2.55
Offer Price 3.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2850.00
1.90 0.40 26.67% 3328.25
Previous Close 1.50
Open 1.50
High 1.90
Low 1.50
Vol 500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 0.60
Offer Price 4.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3750.00
369.00 75.10 25.55% 2961.15
Previous Close 293.90
Open 338.70
High 369.00
Low 338.70
Vol 1,500
Open Interest (OI) 4,000
Change in OI -1,250
Bid Price 411.80
Offer Price 472.85
Bid Quantity 500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE4000.00
662.00 128.25 24.03% 2668.15
Previous Close 533.75
Open 662.00
High 662.00
Low 662.00
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 643.60
Offer Price 719.70
Bid Quantity 500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2900.00
3.25 0.60 22.64% 3326.90
Previous Close 2.65
Open 1.45
High 4.85
Low 1.00
Vol 31,000
Open Interest (OI) 25,250
Change in OI -1,250
Bid Price 3.05
Offer Price 4.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2000.00
0.40 0.00 0.00% 3329.75
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 250
Open Interest (OI) 2,500
Change in OI -250
Bid Price 0.45
Offer Price 2.45
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3900.00
441.35 0.00 0.00% 2888.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 579.95
Offer Price 613.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE4150.00
1.70 0.00 0.00% 3328.45
Previous Close 1.70
Open 1.50
High 1.70
Low 0.55
Vol 49,250
Open Interest (OI) 83,500
Change in OI -28,000
Bid Price 1.80
Offer Price 2.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE4150.00
578.15 0.00 0.00% 2752.00
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 718.70
Offer Price 950.00
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE2700.00
939.00 0.00 0.00% 2391.15
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 608.05
Offer Price 710.15
Bid Quantity 1,500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE2300.00
1312.35 0.00 0.00% 2017.80
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 962.95
Offer Price 1163.95
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2300.00
3.00 0.00 0.00% 3327.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.15
Offer Price 2.65
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3850.00
375.65 0.00 0.00% 2954.50
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 480.55
Offer Price 580.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3950.00
408.85 0.00 0.00% 2921.30
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 556.35
Offer Price 701.55
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE2650.00
963.05 0.00 0.00% 2367.10
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 653.45
Offer Price 767.30
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE2600.00
950.00 0.00 0.00% 2380.15
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 637.35
Offer Price 823.35
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2600.00
1.15 0.00 0.00% 3329.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.90
Offer Price 2.25
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE2800.00
750.00 0.00 0.00% 2580.15
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 453.90
Offer Price 577.35
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2200.00
1.00 0.00 0.00% 3329.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE2900.00
737.35 0.00 0.00% 2592.80
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 381.10
Offer Price 465.15
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE4100.00
560.00 0.00 0.00% 2770.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 657.40
Offer Price 876.05
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2700.00
2.00 -0.05 -2.44% 3328.15
Previous Close 2.05
Open 1.50
High 2.00
Low 1.50
Vol 2,000
Open Interest (OI) 3,250
Change in OI 0
Bid Price 1.75
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3950.00
3.85 -0.20 -4.94% 3326.30
Previous Close 4.05
Open 2.15
High 3.85
Low 1.80
Vol 20,500
Open Interest (OI) 39,000
Change in OI -8,250
Bid Price 1.65
Offer Price 3.90
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE2500.00
900.00 -62.00 -6.44% 2430.15
Previous Close 962.00
Open 900.00
High 900.00
Low 900.00
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 785.00
Offer Price 870.45
Bid Quantity 2,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3250.00
217.70 -32.30 -12.92% 3112.45
Previous Close 250.00
Open 217.70
High 217.70
Low 217.70
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 91.35
Offer Price 135.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3000.00
367.95 -111.05 -23.18% 2962.20
Previous Close 479.00
Open 421.00
High 421.00
Low 367.95
Vol 750
Open Interest (OI) 8,250
Change in OI 0
Bid Price 284.20
Offer Price 343.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE4100.00
1.60 -0.65 -28.89% 3328.55
Previous Close 2.25
Open 1.65
High 2.45
Low 0.95
Vol 62,000
Open Interest (OI) 88,750
Change in OI -36,500
Bid Price 1.15
Offer Price 1.60
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3150.00
207.90 -94.90 -31.34% 3122.25
Previous Close 302.80
Open 207.90
High 207.90
Low 207.90
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 128.80
Offer Price 232.70
Bid Quantity 5,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3100.00
243.00 -135.20 -35.75% 3087.15
Previous Close 378.20
Open 300.00
High 306.95
Low 243.00
Vol 750
Open Interest (OI) 4,500
Change in OI -250
Bid Price 219.30
Offer Price 236.20
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE4050.00
1.50 -1.00 -40.00% 3328.65
Previous Close 2.50
Open 1.85
High 2.05
Low 1.35
Vol 5,750
Open Interest (OI) 12,000
Change in OI -3,000
Bid Price 1.35
Offer Price 2.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE4000.00
1.95 -1.70 -46.58% 3328.20
Previous Close 3.65
Open 3.20
High 3.20
Low 1.70
Vol 2,03,250
Open Interest (OI) 4,00,500
Change in OI -49,750
Bid Price 1.90
Offer Price 2.10
Bid Quantity 3,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3200.00
145.00 -138.00 -48.76% 3185.15
Previous Close 283.00
Open 264.10
High 264.10
Low 145.00
Vol 3,500
Open Interest (OI) 18,250
Change in OI -500
Bid Price 136.25
Offer Price 145.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3900.00
2.45 -2.75 -52.88% 3327.70
Previous Close 5.20
Open 4.15
High 4.15
Low 2.10
Vol 1,39,500
Open Interest (OI) 1,69,750
Change in OI -22,250
Bid Price 2.45
Offer Price 2.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3850.00
2.75 -4.20 -60.43% 3327.40
Previous Close 6.95
Open 3.15
High 4.40
Low 2.35
Vol 19,000
Open Interest (OI) 24,000
Change in OI -8,500
Bid Price 2.70
Offer Price 3.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3750.00
4.60 -7.50 -61.98% 3325.55
Previous Close 12.10
Open 6.00
High 7.20
Low 4.45
Vol 1,96,000
Open Interest (OI) 88,750
Change in OI -14,750
Bid Price 4.30
Offer Price 7.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3300.00
71.25 -120.70 -62.88% 3258.90
Previous Close 191.95
Open 180.00
High 180.00
Low 70.55
Vol 65,750
Open Interest (OI) 25,000
Change in OI -6,000
Bid Price 70.00
Offer Price 74.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3800.00
3.15 -6.00 -65.57% 3327.00
Previous Close 9.15
Open 6.30
High 9.95
Low 2.85
Vol 4,05,000
Open Interest (OI) 2,63,500
Change in OI -30,000
Bid Price 2.85
Offer Price 3.50
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3650.00
7.90 -15.15 -65.73% 3322.25
Previous Close 23.05
Open 12.00
High 16.35
Low 6.95
Vol 4,78,500
Open Interest (OI) 1,32,750
Change in OI -36,250
Bid Price 7.20
Offer Price 7.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3700.00
5.60 -10.80 -65.85% 3324.55
Previous Close 16.40
Open 8.25
High 11.20
Low 5.30
Vol 8,89,500
Open Interest (OI) 4,00,500
Change in OI -74,000
Bid Price 5.60
Offer Price 6.75
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3550.00
13.50 -34.25 -71.73% 3316.65
Previous Close 47.75
Open 45.00
High 45.00
Low 11.85
Vol 6,91,000
Open Interest (OI) 1,81,250
Change in OI -22,500
Bid Price 10.10
Offer Price 14.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3350.00
45.00 -116.90 -72.21% 3285.15
Previous Close 161.90
Open 90.75
High 116.20
Low 45.00
Vol 89,750
Open Interest (OI) 34,250
Change in OI 32,250
Bid Price 42.00
Offer Price 49.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3600.00
9.20 -24.40 -72.62% 3320.95
Previous Close 33.60
Open 26.40
High 26.40
Low 9.10
Vol 17,34,750
Open Interest (OI) 4,52,000
Change in OI -55,750
Bid Price 9.00
Offer Price 9.85
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3400.00
31.00 -92.70 -74.94% 3299.15
Previous Close 123.70
Open 95.00
High 107.25
Low 31.00
Vol 10,05,000
Open Interest (OI) 1,50,250
Change in OI 1,06,250
Bid Price 31.00
Offer Price 32.95
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3450.00
22.00 -69.85 -76.05% 3308.15
Previous Close 91.85
Open 80.05
High 80.05
Low 21.95
Vol 7,89,000
Open Interest (OI) 1,67,500
Change in OI 1,02,000
Bid Price 14.05
Offer Price 22.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3500.00
15.40 -51.75 -77.07% 3314.75
Previous Close 67.15
Open 52.60
High 56.60
Low 15.40
Vol 21,44,750
Open Interest (OI) 4,86,250
Change in OI 83,000
Bid Price 15.05
Offer Price 15.35
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2950.00
4.50 -398.85 -98.88% 3325.65
Previous Close 403.35
Open 4.50
High 4.50
Low 4.50
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3000.00
70.50 29.60 72.37% 3259.65
Previous Close 40.90
Open 44.95
High 74.00
Low 39.55
Vol 76,250
Open Interest (OI) 64,250
Change in OI 25,750
Bid Price 67.80
Offer Price 72.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3200.00
139.65 56.00 66.95% 3190.50
Previous Close 83.65
Open 83.00
High 139.65
Low 83.00
Vol 55,000
Open Interest (OI) 35,250
Change in OI 19,000
Bid Price 138.60
Offer Price 150.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3300.00
186.00 67.65 57.16% 3144.15
Previous Close 118.35
Open 130.15
High 186.00
Low 124.30
Vol 62,250
Open Interest (OI) 40,750
Change in OI 15,000
Bid Price 186.00
Offer Price 187.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3400.00
236.00 78.75 50.08% 3094.15
Previous Close 157.25
Open 165.20
High 240.00
Low 165.15
Vol 72,250
Open Interest (OI) 50,250
Change in OI 32,750
Bid Price 235.65
Offer Price 241.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3500.00
306.30 90.25 41.77% 3023.85
Previous Close 216.05
Open 219.60
High 306.30
Low 213.55
Vol 24,750
Open Interest (OI) 31,500
Change in OI 16,000
Bid Price 286.55
Offer Price 313.95
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2500.00
14.00 4.00 40.00% 3316.15
Previous Close 10.00
Open 11.00
High 15.00
Low 9.00
Vol 6,750
Open Interest (OI) 13,000
Change in OI 4,500
Bid Price 10.00
Offer Price 14.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3100.00
88.00 23.00 35.38% 3242.15
Previous Close 65.00
Open 67.00
High 98.00
Low 67.00
Vol 11,250
Open Interest (OI) 5,750
Change in OI 5,500
Bid Price 91.60
Offer Price 154.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3350.00
192.35 42.35 28.23% 3137.80
Previous Close 150.00
Open 187.45
High 192.40
Low 160.35
Vol 3,000
Open Interest (OI) 3,500
Change in OI 1,250
Bid Price 206.05
Offer Price 290.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3600.00
357.75 73.90 26.03% 2972.40
Previous Close 283.85
Open 310.10
High 357.75
Low 310.10
Vol 1,500
Open Interest (OI) 3,500
Change in OI 750
Bid Price 240.20
Offer Price 408.55
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2800.00
22.00 3.00 15.79% 3308.15
Previous Close 19.00
Open 26.60
High 30.00
Low 21.25
Vol 2,000
Open Interest (OI) 4,500
Change in OI 1,750
Bid Price 26.55
Offer Price 46.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3550.00
295.70 30.70 11.58% 3034.45
Previous Close 265.00
Open 295.70
High 295.70
Low 295.70
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 314.85
Offer Price 369.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3100.00
410.00 0.00 0.00% 2920.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 101.00
Offer Price 468.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3950.00
125.00 0.00 0.00% 3205.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 26.05
Offer Price 99.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3750.00
107.60 0.00 0.00% 3222.55
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 21.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3200.00
325.00 0.00 0.00% 3005.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 160.00
Offer Price 300.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2900.00
50.00 0.00 0.00% 3280.15
Previous Close 50.00
Open 40.00
High 50.00
Low 40.00
Vol 1,250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 45.25
Offer Price 70.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2500.00
975.00 0.00 0.00% 2355.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 728.25
Offer Price 942.05
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3000.00
430.00 -80.00 -15.69% 2900.15
Previous Close 510.00
Open 430.00
High 430.00
Low 430.00
Vol 1,000
Open Interest (OI) 8,750
Change in OI 500
Bid Price 256.60
Offer Price 425.00
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3650.00
99.65 -26.35 -20.91% 3230.50
Previous Close 126.00
Open 101.00
High 101.00
Low 99.65
Vol 1,250
Open Interest (OI) 1,500
Change in OI 750
Bid Price 73.20
Offer Price 125.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3300.00
212.65 -87.35 -29.12% 3117.50
Previous Close 300.00
Open 250.00
High 250.00
Low 193.65
Vol 7,000
Open Interest (OI) 6,500
Change in OI 0
Bid Price 196.00
Offer Price 215.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3400.00
150.10 -61.90 -29.20% 3180.05
Previous Close 212.00
Open 206.90
High 208.20
Low 148.50
Vol 48,750
Open Interest (OI) 31,500
Change in OI 31,000
Bid Price 150.00
Offer Price 154.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4100.00
22.95 -10.00 -30.35% 3307.20
Previous Close 32.95
Open 26.05
High 27.95
Low 20.00
Vol 6,500
Open Interest (OI) 7,750
Change in OI 2,750
Bid Price 19.20
Offer Price 24.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4150.00
19.00 -9.00 -32.14% 3311.15
Previous Close 28.00
Open 19.00
High 19.00
Low 19.00
Vol 250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 15.25
Offer Price 21.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3500.00
120.95 -62.80 -34.18% 3209.20
Previous Close 183.75
Open 169.45
High 174.25
Low 115.50
Vol 1,18,250
Open Interest (OI) 79,250
Change in OI 43,750
Bid Price 115.65
Offer Price 121.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3800.00
49.00 -26.00 -34.67% 3281.15
Previous Close 75.00
Open 62.10
High 64.05
Low 49.00
Vol 14,500
Open Interest (OI) 7,500
Change in OI 3,000
Bid Price 41.00
Offer Price 54.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE4100.00
665.00 -386.80 -36.78% 2665.15
Previous Close 1051.80
Open 665.00
High 665.00
Low 665.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 677.90
Offer Price 929.85
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3600.00
87.65 -53.55 -37.92% 3242.50
Previous Close 141.20
Open 130.05
High 133.75
Low 86.50
Vol 1,13,250
Open Interest (OI) 59,500
Change in OI 32,000
Bid Price 86.00
Offer Price 87.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3900.00
36.95 -23.25 -38.62% 3293.20
Previous Close 60.20
Open 55.15
High 55.15
Low 30.05
Vol 9,750
Open Interest (OI) 15,500
Change in OI 3,250
Bid Price 30.30
Offer Price 37.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3700.00
64.95 -41.85 -39.19% 3265.20
Previous Close 106.80
Open 103.35
High 103.35
Low 64.95
Vol 48,500
Open Interest (OI) 30,750
Change in OI 9,000
Bid Price 50.25
Offer Price 64.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4000.00
26.50 -17.30 -39.50% 3303.65
Previous Close 43.80
Open 36.00
High 37.40
Low 25.55
Vol 33,000
Open Interest (OI) 42,500
Change in OI 12,750
Bid Price 27.00
Offer Price 28.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3650.00
375.00 -346.35 -48.01% 2955.15
Previous Close 721.35
Open 375.00
High 375.00
Low 375.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 283.20
Offer Price 462.65
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3450.00
215.00 -375.45 -63.59% 3115.15
Previous Close 590.45
Open 215.00
High 215.00
Low 215.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 224.40
Offer Price 321.70
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3250.00
155.00 -316.15 -67.10% 3175.15
Previous Close 471.15
Open 130.00
High 155.00
Low 119.00
Vol 1,750
Open Interest (OI) 1,000
Change in OI 0
Bid Price 151.05
Offer Price 213.60
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3550.00
99.90 -263.50 -72.51% 3230.25
Previous Close 363.40
Open 126.50
High 126.50
Low 99.90
Vol 1,250
Open Interest (OI) 500
Change in OI 0
Bid Price 99.00
Offer Price 109.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2700.00
21.00 -191.45 -90.12% 3309.15
Previous Close 212.45
Open 21.00
High 21.00
Low 21.00
Vol 1,000
Open Interest (OI) 0
Change in OI 0
Bid Price 6.00
Offer Price 30.00
Bid Quantity 5,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4000.00
147.00 0.00 0.00% 3183.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4100.00
152.45 0.00 0.00% 3177.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 20.00
Offer Price 155.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3300.00
248.00 0.00 0.00% 3082.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 125.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0

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