Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3259.00
Change Change %
-8.20 -0.25%

Updated:20 Oct, 2020, 12:59 PM IST

BSE
3263.00
Change Change %
-3.90 -0.12%

Updated:20 Oct, 2020, 12:59 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2400.00
3.05 0.55 22.00% 3255.95
Previous Close 2.50
Open 3.05
High 3.05
Low 3.05
Vol 1,000
Open Interest (OI) 8,750
Change in OI 500
Bid Price 2.65
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
PE2600.00
6.25 1.00 19.05% 3252.75
Previous Close 5.25
Open 5.25
High 6.25
Low 5.00
Vol 7,000
Open Interest (OI) 54,500
Change in OI 750
Bid Price 5.60
Offer Price 6.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2700.00
8.35 1.30 18.44% 3250.65
Previous Close 7.05
Open 8.10
High 10.00
Low 7.35
Vol 28,500
Open Interest (OI) 1,03,250
Change in OI 250
Bid Price 7.85
Offer Price 9.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3600.00
376.85 32.05 9.30% 2882.15
Previous Close 344.80
Open 386.10
High 386.10
Low 347.50
Vol 4,250
Open Interest (OI) 18,500
Change in OI -500
Bid Price 343.05
Offer Price 348.75
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2900.00
400.00 25.00 6.67% 2859.00
Previous Close 375.00
Open 400.00
High 400.00
Low 400.00
Vol 500
Open Interest (OI) 9,750
Change in OI 250
Bid Price 393.80
Offer Price 398.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3050.00
273.65 16.95 6.60% 2985.35
Previous Close 256.70
Open 253.40
High 273.65
Low 253.40
Vol 750
Open Interest (OI) 6,000
Change in OI 0
Bid Price 264.45
Offer Price 272.90
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2800.00
460.00 20.00 4.55% 2799.00
Previous Close 440.00
Open 460.00
High 460.00
Low 460.00
Vol 250
Open Interest (OI) 6,500
Change in OI 0
Bid Price 483.60
Offer Price 502.10
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4150.00
2.75 0.10 3.77% 3256.25
Previous Close 2.65
Open 3.00
High 3.20
Low 2.15
Vol 4,500
Open Interest (OI) 44,500
Change in OI -2,000
Bid Price 2.25
Offer Price 2.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2500.00
4.60 0.15 3.37% 3254.40
Previous Close 4.45
Open 5.05
High 5.50
Low 3.10
Vol 27,000
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 4.65
Offer Price 4.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3000.00
315.00 8.05 2.62% 2944.00
Previous Close 306.95
Open 294.00
High 315.00
Low 279.50
Vol 4,000
Open Interest (OI) 32,000
Change in OI -750
Bid Price 307.00
Offer Price 311.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3550.00
316.20 6.20 2.00% 2942.80
Previous Close 310.00
Open 327.95
High 327.95
Low 316.20
Vol 750
Open Interest (OI) 3,000
Change in OI -500
Bid Price 299.40
Offer Price 310.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3500.00
268.15 1.35 0.51% 2990.85
Previous Close 266.80
Open 287.20
High 288.00
Low 257.65
Vol 7,750
Open Interest (OI) 52,000
Change in OI -1,500
Bid Price 260.55
Offer Price 264.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3450.00
221.55 0.35 0.16% 3037.45
Previous Close 221.20
Open 221.55
High 221.55
Low 221.55
Vol 250
Open Interest (OI) 12,000
Change in OI 0
Bid Price 222.95
Offer Price 226.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3650.00
390.00 0.00 0.00% 2869.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 330.95
Offer Price 429.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2700.00
761.00 0.00 0.00% 2498.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 554.20
Offer Price 621.50
Bid Quantity 1,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2300.00
808.65 0.00 0.00% 2450.35
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 860.10
Offer Price 1077.05
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2300.00
3.20 0.00 0.00% 3255.80
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 1.00
Offer Price 3.05
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2600.00
515.00 0.00 0.00% 2744.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 592.40
Offer Price 739.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3800.00
513.00 0.00 0.00% 2746.00
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 519.95
Offer Price 561.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4050.00
3.05 0.00 0.00% 3255.95
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 2.50
Offer Price 3.70
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2500.00
770.30 0.00 0.00% 2488.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 728.00
Offer Price 793.95
Bid Quantity 1,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2800.00
11.75 -0.15 -1.26% 3247.25
Previous Close 11.90
Open 16.00
High 20.00
Low 11.40
Vol 1,16,500
Open Interest (OI) 2,84,500
Change in OI 20,500
Bid Price 11.55
Offer Price 11.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3100.00
229.00 -2.95 -1.27% 3030.00
Previous Close 231.95
Open 211.00
High 233.65
Low 210.65
Vol 10,000
Open Interest (OI) 21,500
Change in OI 1,000
Bid Price 227.25
Offer Price 232.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4100.00
3.15 -0.10 -3.08% 3255.85
Previous Close 3.25
Open 1.25
High 3.75
Low 1.25
Vol 10,500
Open Interest (OI) 56,500
Change in OI -1,750
Bid Price 3.00
Offer Price 3.15
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3150.00
193.90 -9.30 -4.58% 3065.10
Previous Close 203.20
Open 195.10
High 205.00
Low 177.10
Vol 4,500
Open Interest (OI) 13,500
Change in OI -250
Bid Price 193.55
Offer Price 197.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3400.00
189.50 -9.20 -4.63% 3069.50
Previous Close 198.70
Open 202.85
High 218.70
Low 184.00
Vol 17,250
Open Interest (OI) 83,250
Change in OI 500
Bid Price 189.50
Offer Price 190.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3250.00
135.90 -7.50 -5.23% 3123.10
Previous Close 143.40
Open 143.40
High 145.35
Low 120.00
Vol 1,82,750
Open Interest (OI) 73,750
Change in OI 6,500
Bid Price 135.85
Offer Price 136.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3200.00
164.00 -9.25 -5.34% 3095.00
Previous Close 173.25
Open 150.00
High 173.75
Low 146.75
Vol 1,10,250
Open Interest (OI) 91,750
Change in OI 0
Bid Price 164.30
Offer Price 165.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3300.00
130.00 -7.95 -5.76% 3129.00
Previous Close 137.95
Open 156.35
High 159.90
Low 124.30
Vol 1,18,750
Open Interest (OI) 1,70,250
Change in OI 2,750
Bid Price 130.10
Offer Price 130.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3300.00
111.30 -7.30 -6.16% 3147.70
Previous Close 118.60
Open 111.85
High 120.00
Low 97.80
Vol 7,30,250
Open Interest (OI) 3,97,500
Change in OI 53,250
Bid Price 111.00
Offer Price 111.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3350.00
160.80 -11.95 -6.92% 3098.20
Previous Close 172.75
Open 179.00
High 182.30
Low 154.90
Vol 6,000
Open Interest (OI) 33,500
Change in OI -750
Bid Price 158.35
Offer Price 159.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3350.00
89.90 -6.70 -6.94% 3169.10
Previous Close 96.60
Open 76.50
High 98.00
Low 76.50
Vol 1,72,500
Open Interest (OI) 1,91,750
Change in OI 15,000
Bid Price 89.65
Offer Price 90.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2850.00
14.40 -1.10 -7.10% 3244.60
Previous Close 15.50
Open 18.50
High 18.90
Low 13.05
Vol 2,000
Open Interest (OI) 10,750
Change in OI -250
Bid Price 12.15
Offer Price 14.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3200.00
84.40 -7.25 -7.91% 3174.60
Previous Close 91.65
Open 97.55
High 111.15
Low 81.00
Vol 3,35,250
Open Interest (OI) 2,41,250
Change in OI 24,750
Bid Price 84.25
Offer Price 84.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2950.00
24.25 -2.20 -8.32% 3234.75
Previous Close 26.45
Open 31.40
High 31.40
Low 21.75
Vol 7,500
Open Interest (OI) 20,000
Change in OI 1,250
Bid Price 22.30
Offer Price 25.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3400.00
71.10 -6.75 -8.67% 3187.90
Previous Close 77.85
Open 72.15
High 78.90
Low 63.00
Vol 5,68,500
Open Interest (OI) 5,60,500
Change in OI 38,000
Bid Price 71.15
Offer Price 71.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3250.00
104.80 -10.05 -8.75% 3154.20
Previous Close 114.85
Open 125.00
High 132.85
Low 102.35
Vol 1,40,750
Open Interest (OI) 84,750
Change in OI 16,000
Bid Price 105.65
Offer Price 106.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2900.00
17.80 -1.95 -9.87% 3241.20
Previous Close 19.75
Open 24.00
High 25.80
Low 17.10
Vol 1,14,000
Open Interest (OI) 1,74,500
Change in OI 13,250
Bid Price 17.70
Offer Price 17.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3450.00
56.40 -6.30 -10.05% 3202.60
Previous Close 62.70
Open 50.55
High 62.25
Low 49.80
Vol 1,15,250
Open Interest (OI) 1,18,250
Change in OI 500
Bid Price 56.05
Offer Price 56.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3150.00
66.20 -7.70 -10.42% 3192.80
Previous Close 73.90
Open 83.40
High 89.40
Low 64.45
Vol 67,250
Open Interest (OI) 57,000
Change in OI 4,750
Bid Price 66.10
Offer Price 66.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3850.00
8.00 -0.95 -10.61% 3251.00
Previous Close 8.95
Open 8.50
High 8.50
Low 7.50
Vol 2,250
Open Interest (OI) 13,750
Change in OI 250
Bid Price 6.65
Offer Price 8.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3100.00
50.60 -6.50 -11.38% 3208.40
Previous Close 57.10
Open 64.10
High 70.00
Low 49.35
Vol 1,99,000
Open Interest (OI) 1,83,500
Change in OI 13,000
Bid Price 50.90
Offer Price 51.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3500.00
44.00 -5.85 -11.74% 3215.00
Previous Close 49.85
Open 46.00
High 49.65
Low 39.00
Vol 5,78,000
Open Interest (OI) 5,74,250
Change in OI 23,250
Bid Price 43.85
Offer Price 44.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3000.00
30.30 -4.30 -12.43% 3228.70
Previous Close 34.60
Open 41.00
High 44.25
Low 29.10
Vol 3,40,250
Open Interest (OI) 2,46,500
Change in OI 12,000
Bid Price 30.30
Offer Price 30.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3550.00
34.50 -4.90 -12.44% 3224.50
Previous Close 39.40
Open 32.85
High 38.80
Low 30.85
Vol 73,000
Open Interest (OI) 84,500
Change in OI 8,750
Bid Price 34.30
Offer Price 34.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3050.00
38.95 -5.75 -12.86% 3220.05
Previous Close 44.70
Open 51.00
High 51.00
Low 38.00
Vol 37,750
Open Interest (OI) 43,000
Change in OI 5,000
Bid Price 39.10
Offer Price 39.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4000.00
4.00 -0.60 -13.04% 3255.00
Previous Close 4.60
Open 3.00
High 4.80
Low 3.00
Vol 43,750
Open Interest (OI) 2,62,250
Change in OI -10,750
Bid Price 3.75
Offer Price 4.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3600.00
27.40 -4.35 -13.70% 3231.60
Previous Close 31.75
Open 28.00
High 31.20
Low 24.60
Vol 5,12,250
Open Interest (OI) 5,50,250
Change in OI 50,000
Bid Price 27.35
Offer Price 27.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3700.00
16.05 -2.90 -15.30% 3242.95
Previous Close 18.95
Open 12.85
High 18.35
Low 12.85
Vol 1,60,750
Open Interest (OI) 2,49,000
Change in OI -3,500
Bid Price 16.10
Offer Price 16.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3800.00
9.60 -1.75 -15.42% 3249.40
Previous Close 11.35
Open 11.00
High 11.25
Low 8.55
Vol 66,250
Open Interest (OI) 1,88,750
Change in OI 6,250
Bid Price 9.70
Offer Price 10.15
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3650.00
21.30 -3.95 -15.64% 3237.70
Previous Close 25.25
Open 21.00
High 23.65
Low 19.20
Vol 45,500
Open Interest (OI) 53,750
Change in OI 3,750
Bid Price 21.05
Offer Price 21.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3900.00
5.50 -1.50 -21.43% 3253.50
Previous Close 7.00
Open 7.05
High 7.05
Low 5.00
Vol 39,500
Open Interest (OI) 1,30,500
Change in OI 1,000
Bid Price 5.60
Offer Price 6.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4200.00
2.05 -0.70 -25.45% 3256.95
Previous Close 2.75
Open 2.40
High 2.90
Low 2.05
Vol 5,250
Open Interest (OI) 11,000
Change in OI -750
Bid Price 2.05
Offer Price 2.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3750.00
10.50 -4.15 -28.33% 3248.50
Previous Close 14.65
Open 13.95
High 14.00
Low 10.50
Vol 12,000
Open Interest (OI) 35,250
Change in OI 250
Bid Price 11.95
Offer Price 13.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3950.00
4.00 -1.85 -31.62% 3255.00
Previous Close 5.85
Open 4.00
High 4.00
Low 4.00
Vol 250
Open Interest (OI) 9,250
Change in OI 0
Bid Price 3.90
Offer Price 5.50
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2750.00
10.35 -12.15 -54.00% 3248.65
Previous Close 22.50
Open 10.50
High 10.50
Low 10.35
Vol 750
Open Interest (OI) 1,250
Change in OI 0
Bid Price 6.30
Offer Price 17.40
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2900.00
75.00 6.95 10.21% 3184.00
Previous Close 68.05
Open 68.05
High 75.00
Low 68.00
Vol 1,000
Open Interest (OI) 2,000
Change in OI 750
Bid Price 60.00
Offer Price 68.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2500.00
14.75 1.15 8.46% 3244.25
Previous Close 13.60
Open 13.45
High 14.95
Low 13.45
Vol 750
Open Interest (OI) 37,500
Change in OI -250
Bid Price 12.60
Offer Price 14.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3500.00
368.40 23.40 6.78% 2890.60
Previous Close 345.00
Open 367.15
High 368.40
Low 367.15
Vol 1,000
Open Interest (OI) 2,250
Change in OI 0
Bid Price 178.00
Offer Price 347.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3200.00
180.00 4.00 2.27% 3079.00
Previous Close 176.00
Open 185.30
High 185.40
Low 180.00
Vol 1,500
Open Interest (OI) 15,750
Change in OI 500
Bid Price 159.05
Offer Price 168.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3100.00
260.00 0.00 0.00% 2999.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.05
Offer Price 353.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3100.00
120.00 0.00 0.00% 3139.00
Previous Close 120.00
Open 120.00
High 120.00
Low 120.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 116.70
Offer Price 133.10
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3200.00
249.90 0.00 0.00% 3009.10
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 224.40
Offer Price 254.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3350.00
231.40 0.00 0.00% 3027.60
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 0.00
Offer Price 319.10
Bid Quantity 0
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3250.00
215.00 0.00 0.00% 3044.00
Previous Close 215.00
Open 219.75
High 219.75
Low 215.00
Vol 2,000
Open Interest (OI) 1,500
Change in OI 250
Bid Price 202.60
Offer Price 227.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3450.00
128.80 0.00 0.00% 3130.20
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 123.95
Offer Price 140.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3800.00
50.15 0.00 0.00% 3208.85
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 45.00
Offer Price 69.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3050.00
104.10 0.00 0.00% 3154.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 99.70
Offer Price 115.60
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2700.00
31.90 0.00 0.00% 3227.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 21.00
Offer Price 35.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3150.00
149.00 0.00 0.00% 3110.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 136.30
Offer Price 145.00
Bid Quantity 1,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3250.00
191.00 -1.00 -0.52% 3068.00
Previous Close 192.00
Open 225.45
High 225.45
Low 191.00
Vol 1,250
Open Interest (OI) 3,250
Change in OI 250
Bid Price 181.55
Offer Price 202.90
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4000.00
27.95 -0.45 -1.58% 3231.05
Previous Close 28.40
Open 30.00
High 30.00
Low 27.60
Vol 1,250
Open Interest (OI) 21,500
Change in OI 750
Bid Price 26.95
Offer Price 28.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3000.00
91.60 -4.55 -4.73% 3167.40
Previous Close 96.15
Open 98.00
High 108.90
Low 90.00
Vol 17,750
Open Interest (OI) 54,750
Change in OI 2,250
Bid Price 88.00
Offer Price 90.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3500.00
117.35 -5.90 -4.79% 3141.65
Previous Close 123.25
Open 106.75
High 126.05
Low 106.75
Vol 40,000
Open Interest (OI) 62,250
Change in OI 21,750
Bid Price 112.75
Offer Price 117.25
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3600.00
90.00 -6.00 -6.25% 3169.00
Previous Close 96.00
Open 79.85
High 91.00
Low 79.85
Vol 4,750
Open Interest (OI) 12,750
Change in OI 2,250
Bid Price 81.75
Offer Price 88.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3300.00
185.30 -15.45 -7.70% 3073.70
Previous Close 200.75
Open 194.95
High 200.10
Low 177.20
Vol 15,000
Open Interest (OI) 14,250
Change in OI 7,500
Bid Price 185.20
Offer Price 193.45
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3700.00
65.00 -5.65 -8.00% 3194.00
Previous Close 70.65
Open 70.00
High 70.00
Low 62.50
Vol 3,500
Open Interest (OI) 18,000
Change in OI 2,000
Bid Price 62.40
Offer Price 69.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3400.00
292.00 -28.00 -8.75% 2967.00
Previous Close 320.00
Open 292.00
High 292.00
Low 292.00
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 266.15
Offer Price 283.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3300.00
205.00 -20.15 -8.95% 3054.00
Previous Close 225.15
Open 230.00
High 240.55
Low 205.00
Vol 3,750
Open Interest (OI) 12,250
Change in OI 250
Bid Price 201.35
Offer Price 226.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3350.00
162.55 -18.30 -10.12% 3096.45
Previous Close 180.85
Open 183.30
High 183.30
Low 159.85
Vol 1,750
Open Interest (OI) 5,000
Change in OI 1,000
Bid Price 163.60
Offer Price 175.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3400.00
150.00 -18.45 -10.95% 3109.00
Previous Close 168.45
Open 140.00
High 159.45
Low 140.00
Vol 8,000
Open Interest (OI) 13,250
Change in OI 2,500
Bid Price 146.15
Offer Price 151.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4100.00
18.25 -5.00 -21.51% 3240.75
Previous Close 23.25
Open 18.25
High 18.25
Low 18.25
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 18.25
Offer Price 20.00
Bid Quantity 250
Offer Quantity 250

PUT/CALL Ratio (PCR)

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

Options Chain

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

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