Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3108.80
Change Change %
177.30 6.05%

Updated:06 Jul, 2020, 16:02 PM IST

BSE
3109.05
Change Change %
177.20 6.04%

Updated:06 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3450.00
100.35 51.15 103.96% 3008.45
Previous Close 49.20
Open 59.25
High 100.35
Low 52.15
Vol 12,750
Open Interest (OI) 7,000
Change in OI 0
Bid Price 86.35
Offer Price 94.55
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3700.00
45.00 22.80 102.70% 3063.80
Previous Close 22.20
Open 27.95
High 46.60
Low 23.15
Vol 1,00,250
Open Interest (OI) 55,000
Change in OI 6,000
Bid Price 44.50
Offer Price 45.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3600.00
61.50 30.85 100.65% 3047.30
Previous Close 30.65
Open 32.05
High 61.70
Low 31.00
Vol 2,12,250
Open Interest (OI) 1,29,500
Change in OI 25,750
Bid Price 59.95
Offer Price 62.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3900.00
24.00 11.85 97.53% 3084.80
Previous Close 12.15
Open 13.10
High 24.90
Low 12.40
Vol 2,75,250
Open Interest (OI) 2,04,000
Change in OI -26,000
Bid Price 23.70
Offer Price 24.00
Bid Quantity 1,000
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3500.00
80.00 38.35 92.08% 3028.80
Previous Close 41.65
Open 44.95
High 82.15
Low 43.80
Vol 9,16,250
Open Interest (OI) 3,22,500
Change in OI -11,000
Bid Price 79.00
Offer Price 80.00
Bid Quantity 4,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3800.00
32.00 15.05 88.79% 3076.80
Previous Close 16.95
Open 17.00
High 34.20
Low 16.85
Vol 1,69,750
Open Interest (OI) 1,24,250
Change in OI 34,250
Bid Price 32.50
Offer Price 33.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3400.00
104.00 47.15 82.94% 3004.80
Previous Close 56.85
Open 61.80
High 107.70
Low 60.05
Vol 4,56,750
Open Interest (OI) 1,42,000
Change in OI 4,500
Bid Price 104.00
Offer Price 106.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3300.00
136.00 60.65 80.49% 2972.80
Previous Close 75.35
Open 81.75
High 140.00
Low 80.35
Vol 6,67,250
Open Interest (OI) 1,93,500
Change in OI 36,750
Bid Price 133.45
Offer Price 135.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3350.00
117.00 52.00 80.00% 2991.80
Previous Close 65.00
Open 82.00
High 123.25
Low 70.45
Vol 27,250
Open Interest (OI) 8,750
Change in OI 2,500
Bid Price 113.05
Offer Price 122.30
Bid Quantity 1,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3200.00
173.85 74.40 74.81% 2934.95
Previous Close 99.45
Open 114.60
High 179.00
Low 106.05
Vol 9,44,250
Open Interest (OI) 2,09,000
Change in OI 2,500
Bid Price 173.00
Offer Price 174.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3250.00
152.50 65.15 74.59% 2956.30
Previous Close 87.35
Open 96.30
High 158.00
Low 95.00
Vol 56,000
Open Interest (OI) 24,250
Change in OI 12,000
Bid Price 151.25
Offer Price 156.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3150.00
196.00 82.15 72.16% 2912.80
Previous Close 113.85
Open 124.70
High 201.00
Low 124.50
Vol 2,95,500
Open Interest (OI) 1,29,250
Change in OI 1,09,750
Bid Price 196.00
Offer Price 197.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3100.00
218.75 88.95 68.53% 2890.05
Previous Close 129.80
Open 144.15
High 225.00
Low 140.00
Vol 11,40,750
Open Interest (OI) 1,91,750
Change in OI 30,250
Bid Price 218.60
Offer Price 218.80
Bid Quantity 2,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3050.00
243.70 96.65 65.73% 2865.10
Previous Close 147.05
Open 161.60
High 250.00
Low 156.00
Vol 2,56,750
Open Interest (OI) 33,500
Change in OI -6,250
Bid Price 243.40
Offer Price 245.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3000.00
272.00 104.70 62.58% 2836.80
Previous Close 167.30
Open 178.55
High 280.00
Low 178.55
Vol 9,71,250
Open Interest (OI) 2,51,250
Change in OI -1,18,000
Bid Price 269.35
Offer Price 272.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2900.00
329.30 117.15 55.22% 2779.50
Previous Close 212.15
Open 238.50
High 340.70
Low 228.85
Vol 1,10,000
Open Interest (OI) 81,750
Change in OI -13,500
Bid Price 331.80
Offer Price 335.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2950.00
291.20 102.10 53.99% 2817.60
Previous Close 189.10
Open 205.00
High 307.85
Low 204.75
Vol 88,250
Open Interest (OI) 23,000
Change in OI -16,500
Bid Price 291.20
Offer Price 308.00
Bid Quantity 2,250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3550.00
68.50 23.20 51.21% 3040.30
Previous Close 45.30
Open 50.00
High 70.30
Low 50.00
Vol 2,250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 69.25
Offer Price 72.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2800.00
398.80 131.10 48.97% 2710.00
Previous Close 267.70
Open 290.00
High 405.00
Low 282.05
Vol 35,250
Open Interest (OI) 59,750
Change in OI -13,000
Bid Price 399.45
Offer Price 407.10
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1500.00
1.55 0.50 47.62% 3107.25
Previous Close 1.05
Open 2.85
High 2.85
Low 1.55
Vol 1,500
Open Interest (OI) 2,250
Change in OI 0
Bid Price 1.50
Offer Price 2.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2700.00
470.40 144.55 44.36% 2638.40
Previous Close 325.85
Open 389.15
High 482.55
Low 359.85
Vol 11,750
Open Interest (OI) 25,250
Change in OI -5,000
Bid Price 461.60
Offer Price 481.85
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2850.00
343.00 103.95 43.48% 2765.80
Previous Close 239.05
Open 265.50
High 343.00
Low 265.00
Vol 4,500
Open Interest (OI) 13,000
Change in OI -1,750
Bid Price 365.50
Offer Price 378.95
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2600.00
554.45 159.25 40.30% 2554.35
Previous Close 395.20
Open 562.00
High 562.00
Low 554.45
Vol 500
Open Interest (OI) 19,000
Change in OI 0
Bid Price 537.30
Offer Price 573.55
Bid Quantity 3,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2750.00
435.80 124.00 39.77% 2673.00
Previous Close 311.80
Open 346.75
High 435.80
Low 346.75
Vol 750
Open Interest (OI) 5,250
Change in OI 0
Bid Price 428.60
Offer Price 453.40
Bid Quantity 3,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2500.00
656.30 182.30 38.46% 2452.50
Previous Close 474.00
Open 525.00
High 656.30
Low 525.00
Vol 2,250
Open Interest (OI) 29,500
Change in OI -1,750
Bid Price 644.55
Offer Price 652.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2650.00
459.25 69.25 17.76% 2649.55
Previous Close 390.00
Open 417.35
High 459.25
Low 417.35
Vol 500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 516.15
Offer Price 540.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2350.00
723.65 108.65 17.67% 2385.15
Previous Close 615.00
Open 723.65
High 723.65
Low 723.65
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 664.35
Offer Price 924.95
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2000.00
1115.00 129.00 13.08% 1993.80
Previous Close 986.00
Open 1020.00
High 1115.00
Low 1000.00
Vol 750
Open Interest (OI) 9,250
Change in OI 0
Bid Price 1118.00
Offer Price 1199.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1600.00
2.45 0.25 11.36% 3106.35
Previous Close 2.20
Open 2.25
High 2.45
Low 2.00
Vol 2,250
Open Interest (OI) 26,250
Change in OI -750
Bid Price 2.00
Offer Price 2.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2400.00
640.35 60.35 10.41% 2468.45
Previous Close 580.00
Open 620.00
High 640.35
Low 620.00
Vol 500
Open Interest (OI) 17,000
Change in OI 0
Bid Price 640.80
Offer Price 775.50
Bid Quantity 5,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2550.00
495.00 45.55 10.13% 2613.80
Previous Close 449.45
Open 495.00
High 495.00
Low 495.00
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 497.20
Offer Price 668.75
Bid Quantity 1,250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2300.00
750.00 52.70 7.56% 2358.80
Previous Close 697.30
Open 705.45
High 750.00
Low 705.45
Vol 500
Open Interest (OI) 8,250
Change in OI 0
Bid Price 827.95
Offer Price 882.70
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3900.00
985.00 0.00 0.00% 2123.80
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 697.85
Offer Price 939.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE1750.00
754.40 0.00 0.00% 2354.40
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 1173.20
Offer Price 1580.50
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3600.00
730.25 0.00 0.00% 2378.55
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 516.40
Offer Price 552.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2100.00
836.65 0.00 0.00% 2272.15
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 868.00
Offer Price 1144.20
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1950.00
10.00 0.00 0.00% 3098.80
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 1.60
Offer Price 8.20
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1700.00
2.60 0.00 0.00% 3106.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 2.40
Offer Price 3.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2200.00
753.75 0.00 0.00% 2355.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 926.05
Offer Price 950.55
Bid Quantity 2,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1300.00
3.00 0.00 0.00% 3105.80
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 0.35
Offer Price 3.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3550.00
688.30 0.00 0.00% 2420.50
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 472.20
Offer Price 513.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1400.00
0.25 0.00 0.00% 3108.55
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 0.35
Offer Price 2.75
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1200.00
10.00 0.00 0.00% 3098.80
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 0.35
Offer Price 3.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2050.00
11.45 0.00 0.00% 3097.35
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 2.55
Offer Price 14.00
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2250.00
500.00 0.00 0.00% 2608.80
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 747.25
Offer Price 958.10
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2250.00
20.00 0.00 0.00% 3088.80
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 5.75
Offer Price 12.50
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2450.00
627.65 0.00 0.00% 2481.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 578.75
Offer Price 815.20
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1800.00
2.95 -0.55 -15.71% 3105.85
Previous Close 3.50
Open 3.15
High 3.45
Low 2.90
Vol 8,000
Open Interest (OI) 55,500
Change in OI -3,000
Bid Price 2.95
Offer Price 3.20
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3400.00
455.00 -90.00 -16.51% 2653.80
Previous Close 545.00
Open 495.55
High 495.55
Low 455.00
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 361.50
Offer Price 423.45
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2000.00
4.40 -1.30 -22.81% 3104.40
Previous Close 5.70
Open 5.55
High 5.75
Low 4.30
Vol 40,000
Open Interest (OI) 2,97,750
Change in OI -1,000
Bid Price 4.40
Offer Price 4.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3500.00
452.00 -134.35 -22.91% 2656.80
Previous Close 586.35
Open 545.00
High 545.00
Low 452.00
Vol 1,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 440.80
Offer Price 468.25
Bid Quantity 1,750
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3150.00
238.50 -89.00 -27.18% 2870.30
Previous Close 327.50
Open 267.25
High 267.25
Low 238.50
Vol 1,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 202.05
Offer Price 236.70
Bid Quantity 750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3300.00
312.00 -116.75 -27.23% 2796.80
Previous Close 428.75
Open 380.00
High 380.00
Low 307.30
Vol 3,500
Open Interest (OI) 5,250
Change in OI 1,500
Bid Price 306.90
Offer Price 313.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2100.00
6.00 -2.30 -27.71% 3102.80
Previous Close 8.30
Open 6.00
High 6.90
Low 5.65
Vol 10,250
Open Interest (OI) 44,750
Change in OI -1,250
Bid Price 6.00
Offer Price 6.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3200.00
252.15 -122.85 -32.76% 2856.65
Previous Close 375.00
Open 328.00
High 329.00
Low 245.00
Vol 10,500
Open Interest (OI) 11,750
Change in OI 1,750
Bid Price 247.00
Offer Price 250.85
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1900.00
2.85 -1.55 -35.23% 3105.95
Previous Close 4.40
Open 4.00
High 4.00
Low 2.85
Vol 6,750
Open Interest (OI) 35,500
Change in OI -2,500
Bid Price 3.00
Offer Price 3.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3100.00
194.00 -108.45 -35.86% 2914.80
Previous Close 302.45
Open 242.00
High 256.40
Low 189.80
Vol 1,00,500
Open Interest (OI) 39,250
Change in OI 26,000
Bid Price 193.00
Offer Price 195.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3050.00
171.15 -98.50 -36.53% 2937.65
Previous Close 269.65
Open 220.00
High 222.00
Low 166.55
Vol 55,000
Open Interest (OI) 15,500
Change in OI 7,500
Bid Price 167.15
Offer Price 172.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2450.00
23.95 -14.35 -37.47% 3084.85
Previous Close 38.30
Open 35.00
High 35.00
Low 18.00
Vol 4,500
Open Interest (OI) 5,250
Change in OI -500
Bid Price 14.35
Offer Price 24.50
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2950.00
129.00 -80.75 -38.50% 2979.80
Previous Close 209.75
Open 180.30
High 180.30
Low 125.25
Vol 1,72,250
Open Interest (OI) 37,000
Change in OI -1,000
Bid Price 125.05
Offer Price 126.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3000.00
147.00 -92.35 -38.58% 2961.80
Previous Close 239.35
Open 213.30
High 213.30
Low 144.60
Vol 7,43,750
Open Interest (OI) 2,29,000
Change in OI -2,000
Bid Price 146.00
Offer Price 148.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2200.00
7.50 -4.75 -38.78% 3101.30
Previous Close 12.25
Open 10.05
High 11.00
Low 7.05
Vol 89,250
Open Interest (OI) 1,12,000
Change in OI -8,000
Bid Price 7.50
Offer Price 7.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2900.00
109.00 -74.95 -40.74% 2999.80
Previous Close 183.95
Open 153.05
High 158.00
Low 108.00
Vol 4,24,000
Open Interest (OI) 1,69,500
Change in OI 37,750
Bid Price 108.10
Offer Price 109.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2850.00
94.15 -65.30 -40.95% 3014.65
Previous Close 159.45
Open 132.20
High 134.10
Low 92.00
Vol 1,16,000
Open Interest (OI) 55,500
Change in OI -4,250
Bid Price 92.00
Offer Price 98.60
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2800.00
79.10 -58.25 -42.41% 3029.70
Previous Close 137.35
Open 120.05
High 120.05
Low 77.05
Vol 4,88,500
Open Interest (OI) 2,39,250
Change in OI 55,750
Bid Price 78.00
Offer Price 79.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2650.00
48.00 -36.10 -42.93% 3060.80
Previous Close 84.10
Open 67.60
High 69.25
Low 44.75
Vol 13,750
Open Interest (OI) 17,750
Change in OI 3,250
Bid Price 45.00
Offer Price 52.25
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2750.00
65.90 -51.25 -43.75% 3042.90
Previous Close 117.15
Open 92.00
High 97.45
Low 64.95
Vol 96,250
Open Interest (OI) 44,000
Change in OI 9,250
Bid Price 63.75
Offer Price 68.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2350.00
12.80 -10.15 -44.23% 3096.00
Previous Close 22.95
Open 22.80
High 22.80
Low 12.10
Vol 3,250
Open Interest (OI) 4,000
Change in OI 750
Bid Price 10.00
Offer Price 22.80
Bid Quantity 250
Offer Quantity 7,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2300.00
11.00 -8.75 -44.30% 3097.80
Previous Close 19.75
Open 20.00
High 20.00
Low 10.50
Vol 53,000
Open Interest (OI) 1,02,000
Change in OI -4,750
Bid Price 11.00
Offer Price 11.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2700.00
54.80 -44.10 -44.59% 3054.00
Previous Close 98.90
Open 81.45
High 83.75
Low 53.45
Vol 4,19,250
Open Interest (OI) 1,53,250
Change in OI 13,500
Bid Price 51.55
Offer Price 55.45
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2550.00
31.90 -26.30 -45.19% 3076.90
Previous Close 58.20
Open 45.95
High 45.95
Low 30.10
Vol 6,000
Open Interest (OI) 8,250
Change in OI -250
Bid Price 30.10
Offer Price 32.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2500.00
25.50 -22.05 -46.37% 3083.30
Previous Close 47.55
Open 42.00
High 42.00
Low 24.35
Vol 4,08,000
Open Interest (OI) 3,90,250
Change in OI 40,750
Bid Price 25.35
Offer Price 25.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2600.00
37.00 -32.40 -46.69% 3071.80
Previous Close 69.40
Open 57.40
High 57.40
Low 36.50
Vol 3,11,000
Open Interest (OI) 2,29,750
Change in OI 44,000
Bid Price 36.10
Offer Price 37.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2400.00
16.20 -14.80 -47.74% 3092.60
Previous Close 31.00
Open 21.15
High 25.00
Low 15.50
Vol 1,34,250
Open Interest (OI) 2,25,500
Change in OI 250
Bid Price 15.70
Offer Price 16.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE3250.00
284.95 -654.95 -69.68% 2823.85
Previous Close 939.90
Open 284.95
High 284.95
Low 284.95
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 273.55
Offer Price 293.25
Bid Quantity 500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2150.00
5.70 -13.25 -69.92% 3103.10
Previous Close 18.95
Open 5.50
High 13.00
Low 5.00
Vol 3,750
Open Interest (OI) 2,500
Change in OI 0
Bid Price 3.00
Offer Price 5.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3500.00
150.00 59.50 65.75% 2958.80
Previous Close 90.50
Open 105.85
High 155.05
Low 97.70
Vol 15,750
Open Interest (OI) 16,250
Change in OI 6,750
Bid Price 150.15
Offer Price 158.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3000.00
356.70 112.50 46.07% 2752.10
Previous Close 244.20
Open 257.45
High 356.70
Low 257.45
Vol 4,000
Open Interest (OI) 7,250
Change in OI -250
Bid Price 350.10
Offer Price 360.90
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3200.00
251.50 69.50 38.19% 2857.30
Previous Close 182.00
Open 184.00
High 251.50
Low 184.00
Vol 1,000
Open Interest (OI) 1,750
Change in OI 500
Bid Price 254.00
Offer Price 268.15
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3300.00
194.00 42.15 27.76% 2914.80
Previous Close 151.85
Open 159.60
High 194.00
Low 159.60
Vol 4,000
Open Interest (OI) 3,250
Change in OI 0
Bid Price 212.70
Offer Price 220.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3100.00
282.00 49.65 21.37% 2826.80
Previous Close 232.35
Open 224.20
High 282.00
Low 224.20
Vol 3,750
Open Interest (OI) 8,000
Change in OI -250
Bid Price 298.45
Offer Price 309.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE3400.00
130.95 15.25 13.18% 2977.85
Previous Close 115.70
Open 130.95
High 130.95
Low 130.95
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 168.10
Offer Price 211.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2700.00
450.00 21.35 4.98% 2658.80
Previous Close 428.65
Open 450.00
High 450.00
Low 450.00
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 469.95
Offer Price 581.60
Bid Quantity 3,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2600.00
510.00 0.00 0.00% 2598.80
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 583.45
Offer Price 637.85
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE1950.00
25.00 0.00 0.00% 3083.80
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 0.00
Offer Price 20.00
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2800.00
364.00 0.00 0.00% 2744.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 462.55
Offer Price 483.20
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2800.00
280.00 0.00 0.00% 2828.80
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 138.40
Offer Price 165.00
Bid Quantity 3,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2750.00
405.00 0.00 0.00% 2703.80
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 479.55
Offer Price 530.20
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2200.00
42.80 0.00 0.00% 3066.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 16.20
Offer Price 38.85
Bid Quantity 500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2350.00
70.00 0.00 0.00% 3038.80
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 24.45
Offer Price 54.95
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2900.00
277.00 0.00 0.00% 2831.80
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 393.65
Offer Price 442.80
Bid Quantity 3,500
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2950.00
107.25 0.00 0.00% 3001.55
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 364.60
Offer Price 403.20
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2700.00
186.55 0.00 0.00% 2922.25
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 100.90
Offer Price 124.85
Bid Quantity 3,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2300.00
411.45 0.00 0.00% 2697.35
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 832.95
Offer Price 885.45
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2300.00
60.00 0.00 0.00% 3048.80
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 23.00
Offer Price 49.45
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2500.00
260.00 0.00 0.00% 2848.80
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 657.75
Offer Price 722.00
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2450.00
80.00 0.00 0.00% 3028.80
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 46.05
Offer Price 82.55
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3200.00
375.70 -44.30 -10.55% 2733.10
Previous Close 420.00
Open 375.00
High 375.70
Low 375.00
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 298.00
Offer Price 352.05
Bid Quantity 1,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3100.00
315.00 -110.00 -25.88% 2793.80
Previous Close 425.00
Open 315.00
High 315.00
Low 315.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 241.75
Offer Price 291.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE3000.00
223.05 -97.95 -30.51% 2885.75
Previous Close 321.00
Open 279.00
High 279.00
Low 223.05
Vol 2,000
Open Interest (OI) 1,750
Change in OI 750
Bid Price 222.10
Offer Price 233.75
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2900.00
195.05 -92.95 -32.27% 2913.75
Previous Close 288.00
Open 195.05
High 195.05
Low 195.05
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 175.20
Offer Price 194.95
Bid Quantity 3,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2500.00
65.00 -38.55 -37.23% 3043.80
Previous Close 103.55
Open 91.80
High 91.80
Low 65.00
Vol 7,250
Open Interest (OI) 20,000
Change in OI 3,250
Bid Price 65.05
Offer Price 68.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2600.00
85.00 -65.00 -43.33% 3023.80
Previous Close 150.00
Open 100.00
High 100.00
Low 85.00
Vol 2,000
Open Interest (OI) 1,750
Change in OI 0
Bid Price 81.20
Offer Price 99.00
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2000.00
11.00 -12.00 -52.17% 3097.80
Previous Close 23.00
Open 11.00
High 11.00
Low 11.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 10.25
Offer Price 17.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2850.00
190.05 -830.85 -81.38% 2918.75
Previous Close 1020.90
Open 190.05
High 190.05
Low 190.05
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 131.05
Offer Price 200.80
Bid Quantity 500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2800.00
305.00 0.00 0.00% 2803.80
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 173.70
Offer Price 235.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3500.00
160.00 0.00 0.00% 2948.80
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 187.05
Offer Price 254.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3000.00
330.00 -108.40 -24.73% 2778.80
Previous Close 438.40
Open 330.00
High 330.00
Low 330.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 260.25
Offer Price 330.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2700.00
171.35 -108.85 -38.85% 2937.45
Previous Close 280.20
Open 171.35
High 171.35
Low 171.35
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 151.40
Offer Price 190.00
Bid Quantity 1,000
Offer Quantity 1,000

PUT/CALL Ratio (PCR)

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

Options Chain

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

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