Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3474.80
Change Change %
2.85 0.08%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
3475.45
Change Change %
5.65 0.16%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2900.00
2.80 0.50 21.74% 3472.00
Previous Close 2.30
Open 1.85
High 3.00
Low 1.40
Vol 17,750
Open Interest (OI) 26,500
Change in OI -750
Bid Price 2.25
Offer Price 2.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3750.00
293.90 45.70 18.41% 3180.90
Previous Close 248.20
Open 293.90
High 293.90
Low 293.90
Vol 250
Open Interest (OI) 5,500
Change in OI 0
Bid Price 276.45
Offer Price 312.40
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3550.00
145.00 14.25 10.90% 3329.80
Previous Close 130.75
Open 113.05
High 150.00
Low 112.00
Vol 17,000
Open Interest (OI) 32,500
Change in OI -5,000
Bid Price 109.60
Offer Price 120.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3700.00
261.00 23.90 10.08% 3213.80
Previous Close 237.10
Open 225.00
High 269.00
Low 225.00
Vol 3,000
Open Interest (OI) 71,000
Change in OI -500
Bid Price 222.30
Offer Price 259.35
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE4000.00
533.75 24.25 4.76% 2941.05
Previous Close 509.50
Open 509.40
High 533.75
Low 509.40
Vol 500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 508.85
Offer Price 562.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3650.00
221.95 1.35 0.61% 3252.85
Previous Close 220.60
Open 215.00
High 221.95
Low 187.80
Vol 1,000
Open Interest (OI) 12,250
Change in OI -750
Bid Price 185.45
Offer Price 219.75
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3900.00
441.35 0.00 0.00% 3033.45
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 417.70
Offer Price 454.20
Bid Quantity 750
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% 2896.65
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 593.00
Offer Price 821.20
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% 2535.80
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 707.30
Offer Price 843.05
Bid Quantity 1,250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2700.00
2.05 0.00 0.00% 3472.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 1.10
Offer Price 2.35
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE2300.00
1312.35 0.00 0.00% 2162.45
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 1021.75
Offer Price 1295.30
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% 3471.80
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 0.15
Offer Price 3.00
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3850.00
375.65 0.00 0.00% 3099.15
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 319.70
Offer Price 418.90
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% 3065.95
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 326.90
Offer Price 521.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE2650.00
963.05 0.00 0.00% 2511.75
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 803.65
Offer Price 899.75
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% 2524.80
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 759.55
Offer Price 956.75
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE2800.00
750.00 0.00 0.00% 2724.80
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 642.30
Offer Price 697.30
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2200.00
1.00 0.00 0.00% 3473.80
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 0.15
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3250.00
250.00 0.00 0.00% 3224.80
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 224.55
Offer Price 250.20
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE2900.00
737.35 0.00 0.00% 2737.45
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 567.45
Offer Price 619.40
Bid Quantity 1,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE4100.00
560.00 0.00 0.00% 2914.80
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 569.30
Offer Price 757.15
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE2500.00
962.00 0.00 0.00% 2512.80
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 892.90
Offer Price 999.90
Bid Quantity 1,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3150.00
302.80 0.00 0.00% 3172.00
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 278.60
Offer Price 396.05
Bid Quantity 5,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3100.00
378.20 -4.80 -1.25% 3096.60
Previous Close 383.00
Open 373.00
High 378.20
Low 373.00
Vol 500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 353.90
Offer Price 389.45
Bid Quantity 750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3000.00
479.00 -8.10 -1.66% 2995.80
Previous Close 487.10
Open 454.00
High 479.00
Low 450.00
Vol 750
Open Interest (OI) 8,250
Change in OI -250
Bid Price 477.90
Offer Price 485.90
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3600.00
155.40 -4.90 -3.06% 3319.40
Previous Close 160.30
Open 145.00
High 189.25
Low 143.00
Vol 42,000
Open Interest (OI) 77,000
Change in OI -5,250
Bid Price 145.60
Offer Price 178.60
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3800.00
322.00 -10.30 -3.10% 3152.80
Previous Close 332.30
Open 311.70
High 350.70
Low 311.70
Vol 1,750
Open Interest (OI) 3,750
Change in OI -250
Bid Price 320.75
Offer Price 346.70
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3200.00
283.00 -10.00 -3.41% 3191.80
Previous Close 293.00
Open 307.00
High 307.00
Low 264.00
Vol 1,750
Open Interest (OI) 18,750
Change in OI -250
Bid Price 269.30
Offer Price 293.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2800.00
2.45 -0.20 -7.55% 3472.35
Previous Close 2.65
Open 2.65
High 2.65
Low 1.65
Vol 15,750
Open Interest (OI) 47,000
Change in OI -3,750
Bid Price 2.20
Offer Price 2.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3300.00
195.00 -16.00 -7.58% 3279.80
Previous Close 211.00
Open 215.00
High 215.00
Low 172.05
Vol 4,250
Open Interest (OI) 31,250
Change in OI -750
Bid Price 191.45
Offer Price 206.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3400.00
120.40 -17.25 -12.53% 3354.40
Previous Close 137.65
Open 131.90
High 144.40
Low 99.15
Vol 1,50,250
Open Interest (OI) 45,000
Change in OI -17,000
Bid Price 120.00
Offer Price 122.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3500.00
84.00 -15.75 -15.79% 3390.80
Previous Close 99.75
Open 105.00
High 117.55
Low 79.05
Vol 5,00,000
Open Interest (OI) 1,74,000
Change in OI -49,500
Bid Price 82.75
Offer Price 88.55
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3350.00
161.90 -32.05 -16.52% 3312.90
Previous Close 193.95
Open 140.55
High 164.35
Low 140.55
Vol 750
Open Interest (OI) 2,000
Change in OI -500
Bid Price 145.35
Offer Price 165.85
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3450.00
89.40 -19.00 -17.53% 3385.40
Previous Close 108.40
Open 111.95
High 111.95
Low 74.00
Vol 3,78,000
Open Interest (OI) 65,500
Change in OI 5,250
Bid Price 87.30
Offer Price 93.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3500.00
65.60 -16.50 -20.10% 3409.20
Previous Close 82.10
Open 89.95
High 89.95
Low 52.65
Vol 18,00,000
Open Interest (OI) 4,08,500
Change in OI -17,000
Bid Price 65.20
Offer Price 66.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3450.00
60.00 -15.85 -20.90% 3414.80
Previous Close 75.85
Open 65.05
High 92.00
Low 56.05
Vol 4,83,000
Open Interest (OI) 75,000
Change in OI 8,750
Bid Price 58.00
Offer Price 61.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3050.00
4.80 -1.30 -21.31% 3470.00
Previous Close 6.10
Open 1.55
High 5.50
Low 1.50
Vol 1,750
Open Interest (OI) 2,250
Change in OI -250
Bid Price 2.20
Offer Price 7.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3550.00
48.00 -14.10 -22.71% 3426.80
Previous Close 62.10
Open 65.00
High 65.50
Low 38.00
Vol 6,15,750
Open Interest (OI) 2,07,250
Change in OI -41,000
Bid Price 45.35
Offer Price 48.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE4150.00
1.95 -0.65 -25.00% 3472.85
Previous Close 2.60
Open 2.75
High 2.75
Low 1.50
Vol 16,250
Open Interest (OI) 1,11,500
Change in OI -4,750
Bid Price 1.60
Offer Price 1.95
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3600.00
33.25 -12.70 -27.64% 3441.55
Previous Close 45.95
Open 44.85
High 48.35
Low 26.45
Vol 14,18,000
Open Interest (OI) 5,09,750
Change in OI -96,750
Bid Price 33.25
Offer Price 33.30
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE4000.00
3.90 -1.50 -27.78% 3470.90
Previous Close 5.40
Open 5.15
High 5.40
Low 2.70
Vol 2,91,750
Open Interest (OI) 4,50,250
Change in OI -43,750
Bid Price 3.30
Offer Price 3.90
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3000.00
3.35 -1.30 -27.96% 3471.45
Previous Close 4.65
Open 2.95
High 5.90
Low 2.20
Vol 1,19,250
Open Interest (OI) 2,03,500
Change in OI -23,000
Bid Price 3.20
Offer Price 4.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2500.00
1.20 -0.50 -29.41% 3473.60
Previous Close 1.70
Open 1.35
High 1.35
Low 1.20
Vol 3,250
Open Interest (OI) 60,250
Change in OI -1,750
Bid Price 1.15
Offer Price 1.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2850.00
1.50 -0.65 -30.23% 3473.30
Previous Close 2.15
Open 1.50
High 1.50
Low 1.50
Vol 250
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.90
Offer Price 4.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3900.00
5.55 -2.45 -30.63% 3469.25
Previous Close 8.00
Open 7.40
High 7.40
Low 3.95
Vol 2,14,250
Open Interest (OI) 1,91,500
Change in OI -4,500
Bid Price 4.55
Offer Price 5.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3350.00
27.00 -12.05 -30.86% 3447.80
Previous Close 39.05
Open 28.85
High 47.00
Low 25.20
Vol 6,86,000
Open Interest (OI) 57,000
Change in OI 8,000
Bid Price 25.00
Offer Price 28.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3400.00
38.10 -17.15 -31.04% 3436.70
Previous Close 55.25
Open 50.10
High 66.00
Low 38.10
Vol 12,45,000
Open Interest (OI) 2,65,750
Change in OI 250
Bid Price 38.10
Offer Price 40.00
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE2600.00
1.15 -0.55 -32.35% 3473.65
Previous Close 1.70
Open 1.15
High 1.15
Low 1.15
Vol 250
Open Interest (OI) 3,000
Change in OI -250
Bid Price 1.15
Offer Price 2.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3850.00
7.00 -3.40 -32.69% 3467.80
Previous Close 10.40
Open 8.05
High 8.05
Low 5.50
Vol 39,250
Open Interest (OI) 32,250
Change in OI -5,250
Bid Price 6.10
Offer Price 7.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3100.00
5.75 -2.80 -32.75% 3469.05
Previous Close 8.55
Open 5.00
High 11.00
Low 4.15
Vol 2,99,500
Open Interest (OI) 1,03,750
Change in OI 10,750
Bid Price 5.05
Offer Price 5.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3750.00
12.00 -6.05 -33.52% 3462.80
Previous Close 18.05
Open 17.00
High 17.00
Low 9.50
Vol 2,78,250
Open Interest (OI) 1,04,000
Change in OI -24,250
Bid Price 9.65
Offer Price 12.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3650.00
22.15 -11.30 -33.78% 3452.65
Previous Close 33.45
Open 33.50
High 34.95
Low 18.15
Vol 4,17,500
Open Interest (OI) 1,70,000
Change in OI 19,000
Bid Price 20.50
Offer Price 22.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3300.00
18.80 -9.65 -33.92% 3456.00
Previous Close 28.45
Open 25.00
High 33.00
Low 18.30
Vol 7,75,000
Open Interest (OI) 1,74,250
Change in OI -21,000
Bid Price 16.05
Offer Price 21.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3200.00
9.30 -5.20 -35.86% 3465.50
Previous Close 14.50
Open 12.00
High 16.75
Low 8.90
Vol 4,13,750
Open Interest (OI) 1,66,500
Change in OI 2,000
Bid Price 9.00
Offer Price 9.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3250.00
12.80 -7.20 -36.00% 3462.00
Previous Close 20.00
Open 18.00
High 23.20
Low 12.45
Vol 2,11,750
Open Interest (OI) 54,750
Change in OI 5,500
Bid Price 12.25
Offer Price 15.20
Bid Quantity 2,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3700.00
15.00 -9.05 -37.63% 3459.80
Previous Close 24.05
Open 23.50
High 26.15
Low 13.00
Vol 8,57,000
Open Interest (OI) 4,81,500
Change in OI -65,750
Bid Price 14.85
Offer Price 16.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3800.00
8.50 -5.50 -39.29% 3466.30
Previous Close 14.00
Open 14.00
High 14.00
Low 7.25
Vol 4,56,000
Open Interest (OI) 2,94,000
Change in OI -18,750
Bid Price 7.85
Offer Price 8.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
PE3150.00
6.50 -5.50 -45.83% 3468.30
Previous Close 12.00
Open 9.00
High 10.15
Low 6.50
Vol 4,000
Open Interest (OI) 8,000
Change in OI -1,000
Bid Price 3.30
Offer Price 9.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE4100.00
2.10 -1.80 -46.15% 3472.70
Previous Close 3.90
Open 3.45
High 3.45
Low 1.80
Vol 61,750
Open Interest (OI) 1,25,250
Change in OI -15,250
Bid Price 2.00
Offer Price 2.65
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE4050.00
2.50 -2.40 -48.98% 3472.30
Previous Close 4.90
Open 3.00
High 3.00
Low 2.10
Vol 4,500
Open Interest (OI) 15,250
Change in OI -750
Bid Price 2.35
Offer Price 3.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-09-2020
OPTSTK
CE3950.00
3.50 -3.65 -51.05% 3471.30
Previous Close 7.15
Open 4.30
High 5.10
Low 3.50
Vol 21,750
Open Interest (OI) 47,000
Change in OI -9,500
Bid Price 3.50
Offer Price 4.75
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 -0.60 -60.00% 3474.40
Previous Close 1.00
Open 0.20
High 0.40
Low 0.20
Vol 1,500
Open Interest (OI) 2,750
Change in OI 0
Bid Price 0.40
Offer Price 1.45
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3350.00
150.00 29.75 24.74% 3324.80
Previous Close 120.25
Open 143.40
High 150.00
Low 143.35
Vol 1,500
Open Interest (OI) 1,750
Change in OI 1,000
Bid Price 101.00
Offer Price 141.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2800.00
19.00 1.00 5.56% 3455.80
Previous Close 18.00
Open 20.00
High 20.00
Low 15.00
Vol 1,750
Open Interest (OI) 2,750
Change in OI 1,750
Bid Price 17.00
Offer Price 20.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2500.00
10.00 0.40 4.17% 3464.80
Previous Close 9.60
Open 9.50
High 11.00
Low 6.00
Vol 2,500
Open Interest (OI) 8,500
Change in OI 1,750
Bid Price 6.05
Offer Price 10.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3900.00
60.10 2.10 3.62% 3414.70
Previous Close 58.00
Open 63.60
High 63.60
Low 55.20
Vol 2,750
Open Interest (OI) 12,250
Change in OI 1,000
Bid Price 58.05
Offer Price 63.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3100.00
65.00 2.00 3.17% 3409.80
Previous Close 63.00
Open 66.00
High 67.95
Low 65.00
Vol 750
Open Interest (OI) 250
Change in OI 0
Bid Price 45.05
Offer Price 68.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3600.00
283.85 6.80 2.45% 3190.95
Previous Close 277.05
Open 278.55
High 283.85
Low 278.55
Vol 500
Open Interest (OI) 2,750
Change in OI 0
Bid Price 234.05
Offer Price 273.20
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3200.00
83.00 1.10 1.34% 3391.80
Previous Close 81.90
Open 80.00
High 95.00
Low 80.00
Vol 17,000
Open Interest (OI) 16,500
Change in OI 13,750
Bid Price 80.00
Offer Price 89.95
Bid Quantity 500
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% 3349.80
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 40.05
Offer Price 81.80
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3750.00
107.60 0.00 0.00% 3367.20
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 100.85
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3550.00
265.00 0.00 0.00% 3209.80
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 60.10
Offer Price 242.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3300.00
300.00 0.00 0.00% 3174.80
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 0.00
Offer Price 310.00
Bid Quantity 0
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% 3424.80
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 20.00
Offer Price 35.00
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% 2499.80
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 1119.10
Bid Quantity 0
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3650.00
126.00 -2.30 -1.79% 3348.80
Previous Close 128.30
Open 117.80
High 126.00
Low 117.80
Vol 500
Open Interest (OI) 500
Change in OI 250
Bid Price 0.00
Offer Price 129.05
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3000.00
41.70 -1.00 -2.34% 3433.10
Previous Close 42.70
Open 36.10
High 46.00
Low 36.10
Vol 25,250
Open Interest (OI) 38,500
Change in OI 6,000
Bid Price 39.80
Offer Price 42.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3000.00
510.00 -17.50 -3.32% 2964.80
Previous Close 527.50
Open 505.00
High 510.00
Low 505.00
Vol 1,000
Open Interest (OI) 8,250
Change in OI 0
Bid Price 0.00
Offer Price 520.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3500.00
184.45 -8.00 -4.16% 3290.35
Previous Close 192.45
Open 195.05
High 198.00
Low 166.60
Vol 42,500
Open Interest (OI) 35,250
Change in OI 11,250
Bid Price 181.80
Offer Price 184.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3700.00
110.00 -5.00 -4.35% 3364.80
Previous Close 115.00
Open 120.00
High 120.00
Low 100.00
Vol 12,250
Open Interest (OI) 21,250
Change in OI 6,500
Bid Price 104.00
Offer Price 110.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3300.00
115.10 -8.00 -6.50% 3359.70
Previous Close 123.10
Open 115.00
High 132.80
Low 115.00
Vol 6,500
Open Interest (OI) 25,500
Change in OI 3,000
Bid Price 99.05
Offer Price 120.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3500.00
207.15 -14.85 -6.69% 3267.65
Previous Close 222.00
Open 195.25
High 228.40
Low 195.25
Vol 9,500
Open Interest (OI) 15,500
Change in OI 6,250
Bid Price 200.05
Offer Price 211.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3600.00
141.00 -10.75 -7.08% 3333.80
Previous Close 151.75
Open 150.80
High 155.05
Low 128.75
Vol 31,750
Open Interest (OI) 27,500
Change in OI 10,750
Bid Price 139.50
Offer Price 144.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3400.00
154.15 -12.60 -7.56% 3320.65
Previous Close 166.75
Open 158.95
High 175.80
Low 153.00
Vol 10,750
Open Interest (OI) 17,250
Change in OI 4,250
Bid Price 154.10
Offer Price 162.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4000.00
43.40 -4.65 -9.68% 3431.40
Previous Close 48.05
Open 45.00
High 46.90
Low 40.15
Vol 9,750
Open Interest (OI) 29,750
Change in OI 3,250
Bid Price 42.05
Offer Price 45.45
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4100.00
32.00 -7.90 -19.80% 3442.80
Previous Close 39.90
Open 34.45
High 35.00
Low 32.00
Vol 3,000
Open Interest (OI) 4,750
Change in OI 750
Bid Price 25.25
Offer Price 36.00
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 -133.75 -24.60% 3064.80
Previous Close 543.75
Open 410.00
High 410.00
Low 410.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 0.00
Offer Price 515.90
Bid Quantity 0
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3800.00
75.00 -25.00 -25.00% 3399.80
Previous Close 100.00
Open 85.00
High 85.00
Low 75.00
Vol 2,500
Open Interest (OI) 3,500
Change in OI 1,250
Bid Price 65.00
Offer Price 84.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4150.00
28.00 -12.00 -30.00% 3446.80
Previous Close 40.00
Open 28.00
High 28.00
Low 28.00
Vol 250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 12.00
Offer Price 28.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3200.00
325.00 -173.15 -34.76% 3149.80
Previous Close 498.15
Open 325.00
High 325.00
Low 325.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 0.00
Offer Price 445.60
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3400.00
212.00 -204.65 -49.12% 3262.80
Previous Close 416.65
Open 225.00
High 250.00
Low 212.00
Vol 750
Open Interest (OI) 250
Change in OI 0
Bid Price 209.00
Offer Price 235.25
Bid Quantity 500
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% 3327.80
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 0.00
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
PE3500.00
200.00 0.00 0.00% 3274.80
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 0.00
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% 3322.35
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 0.00
Offer Price 152.00
Bid Quantity 0
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