Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4613.60
Change Change %
134.00 2.99%

Updated:20 Apr, 2021, 15:04 PM IST

BSE
4616.95
Change Change %
138.90 3.10%

Updated:20 Apr, 2021, 15:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4300.00
370.00 109.50 42.03% 4243.60
Previous Close 260.50
Open 385.90
High 426.70
Low 365.00
Vol 2,500
Open Interest (OI) 2,500
Change in OI -1,000
Bid Price 324.85
Offer Price 337.55
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4200.00
456.00 125.85 38.12% 4157.60
Previous Close 330.15
Open 450.00
High 456.00
Low 450.00
Vol 750
Open Interest (OI) 13,000
Change in OI -250
Bid Price 410.10
Offer Price 423.05
Bid Quantity 750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4700.00
81.60 19.95 32.36% 4532.00
Previous Close 61.65
Open 88.20
High 146.45
Low 75.70
Vol 20,97,000
Open Interest (OI) 2,26,250
Change in OI 53,250
Bid Price 81.15
Offer Price 81.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4600.00
124.80 29.15 30.48% 4488.80
Previous Close 95.65
Open 140.05
High 206.15
Low 115.85
Vol 8,86,500
Open Interest (OI) 1,23,000
Change in OI -1,750
Bid Price 124.90
Offer Price 125.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4500.00
184.40 41.10 28.68% 4429.20
Previous Close 143.30
Open 175.50
High 275.00
Low 173.60
Vol 2,75,500
Open Interest (OI) 71,000
Change in OI -1,00,250
Bid Price 179.50
Offer Price 184.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4800.00
50.20 11.00 28.06% 4563.40
Previous Close 39.20
Open 58.00
High 98.80
Low 45.75
Vol 14,85,750
Open Interest (OI) 2,11,500
Change in OI -21,250
Bid Price 50.10
Offer Price 50.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5700.00
1029.00 218.25 26.92% 3584.60
Previous Close 810.75
Open 1029.00
High 1029.00
Low 1029.00
Vol 250
Open Interest (OI) 10,000
Change in OI 0
Bid Price 1108.90
Offer Price 1124.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4400.00
247.05 48.95 24.71% 4366.55
Previous Close 198.10
Open 250.00
High 350.00
Low 237.90
Vol 42,500
Open Interest (OI) 30,250
Change in OI -2,750
Bid Price 250.65
Offer Price 254.25
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4000.00
614.15 118.15 23.82% 3999.45
Previous Close 496.00
Open 675.00
High 725.00
Low 614.15
Vol 1,000
Open Interest (OI) 20,750
Change in OI -250
Bid Price 593.85
Offer Price 602.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4900.00
30.30 5.20 20.72% 4583.30
Previous Close 25.10
Open 41.95
High 64.05
Low 27.25
Vol 9,51,000
Open Interest (OI) 2,24,000
Change in OI 70,000
Bid Price 30.15
Offer Price 30.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5000.00
19.15 2.25 13.31% 4594.45
Previous Close 16.90
Open 21.70
High 41.45
Low 17.15
Vol 13,42,500
Open Interest (OI) 3,63,000
Change in OI 500
Bid Price 18.95
Offer Price 19.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5100.00
12.70 0.55 4.53% 4600.90
Previous Close 12.15
Open 15.10
High 27.50
Low 11.70
Vol 5,83,000
Open Interest (OI) 2,56,500
Change in OI -10,750
Bid Price 12.60
Offer Price 12.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE3900.00
1360.00 0.00 0.00% 3253.60
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 687.85
Offer Price 702.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5600.00
951.00 0.00 0.00% 3662.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 952.75
Offer Price 1034.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6700.00
7.00 0.00 0.00% 4606.60
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 0.40
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5500.00
850.00 0.00 0.00% 3763.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,500
Change in OI 0
Bid Price 895.60
Offer Price 928.75
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE3600.00
1073.40 0.00 0.00% 3540.20
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 908.60
Offer Price 1112.00
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE6000.00
1501.90 0.00 0.00% 3111.70
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 1227.90
Offer Price 1521.85
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6900.00
0.15 0.00 0.00% 4613.45
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 0.20
Offer Price 1.95
Bid Quantity 5,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE3500.00
1135.25 0.00 0.00% 3478.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 943.80
Offer Price 1224.55
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6600.00
3.85 0.00 0.00% 4609.75
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 1.00
Offer Price 1.90
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE3700.00
1560.00 0.00 0.00% 3053.60
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 821.20
Offer Price 1001.10
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6100.00
2.55 0.00 0.00% 4611.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 1.50
Offer Price 3.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5800.00
656.40 0.00 0.00% 3957.20
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 1071.30
Offer Price 1295.70
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6800.00
4.00 0.00 0.00% 4609.60
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 0.20
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE4100.00
412.75 0.00 0.00% 4200.85
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 498.90
Offer Price 510.50
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5200.00
8.65 -0.40 -4.42% 4604.95
Previous Close 9.05
Open 11.00
High 18.80
Low 7.95
Vol 4,68,500
Open Interest (OI) 2,58,250
Change in OI -22,500
Bid Price 8.55
Offer Price 8.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5400.00
5.85 -0.30 -4.88% 4607.75
Previous Close 6.15
Open 6.60
High 10.00
Low 4.60
Vol 1,40,000
Open Interest (OI) 1,82,500
Change in OI -6,500
Bid Price 4.85
Offer Price 7.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5300.00
6.60 -0.60 -8.33% 4607.00
Previous Close 7.20
Open 7.90
High 13.35
Low 6.20
Vol 3,69,750
Open Interest (OI) 2,09,000
Change in OI -11,000
Bid Price 6.50
Offer Price 6.65
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6200.00
1.50 -0.15 -9.09% 4612.10
Previous Close 1.65
Open 1.95
High 1.95
Low 1.50
Vol 2,750
Open Interest (OI) 26,500
Change in OI -2,250
Bid Price 1.20
Offer Price 2.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5600.00
4.10 -0.55 -11.83% 4609.50
Previous Close 4.65
Open 4.00
High 5.85
Low 3.00
Vol 31,750
Open Interest (OI) 1,01,750
Change in OI -6,500
Bid Price 2.95
Offer Price 4.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5500.00
4.45 -0.65 -12.75% 4609.15
Previous Close 5.10
Open 4.75
High 7.25
Low 4.20
Vol 1,56,250
Open Interest (OI) 2,52,000
Change in OI -27,750
Bid Price 4.20
Offer Price 4.75
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5800.00
2.65 -0.45 -14.52% 4610.95
Previous Close 3.10
Open 3.10
High 3.10
Low 2.15
Vol 8,500
Open Interest (OI) 56,000
Change in OI -3,000
Bid Price 1.65
Offer Price 2.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5400.00
775.00 -147.90 -16.03% 3838.60
Previous Close 922.90
Open 775.00
High 775.00
Low 775.00
Vol 250
Open Interest (OI) 12,000
Change in OI -250
Bid Price 792.00
Offer Price 828.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5300.00
676.20 -133.80 -16.52% 3937.40
Previous Close 810.00
Open 650.00
High 682.65
Low 618.00
Vol 5,250
Open Interest (OI) 36,750
Change in OI -2,000
Bid Price 714.90
Offer Price 727.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4900.00
357.00 -73.50 -17.07% 4256.60
Previous Close 430.50
Open 301.00
High 357.00
Low 250.00
Vol 13,000
Open Interest (OI) 55,000
Change in OI -3,250
Bid Price 341.00
Offer Price 352.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6000.00
2.10 -0.45 -17.65% 4611.50
Previous Close 2.55
Open 2.55
High 3.95
Low 1.45
Vol 1,83,750
Open Interest (OI) 1,42,500
Change in OI -24,500
Bid Price 1.95
Offer Price 2.10
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5000.00
450.00 -97.10 -17.75% 4163.60
Previous Close 547.10
Open 386.50
High 450.00
Low 323.80
Vol 18,000
Open Interest (OI) 94,000
Change in OI -8,750
Bid Price 430.00
Offer Price 442.70
Bid Quantity 1,500
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4800.00
276.30 -68.10 -19.77% 4337.30
Previous Close 344.40
Open 243.25
High 276.30
Low 183.60
Vol 36,750
Open Interest (OI) 83,750
Change in OI -2,250
Bid Price 264.80
Offer Price 270.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3600.00
5.90 -1.75 -22.88% 4607.70
Previous Close 7.65
Open 4.55
High 5.95
Low 4.15
Vol 12,000
Open Interest (OI) 24,500
Change in OI 1,000
Bid Price 5.70
Offer Price 5.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3700.00
7.05 -2.20 -23.78% 4606.55
Previous Close 9.25
Open 6.55
High 7.05
Low 4.90
Vol 9,750
Open Interest (OI) 23,000
Change in OI 1,250
Bid Price 7.05
Offer Price 7.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5700.00
2.65 -0.90 -25.35% 4610.95
Previous Close 3.55
Open 3.25
High 3.80
Low 2.30
Vol 14,750
Open Interest (OI) 77,500
Change in OI -2,000
Bid Price 2.65
Offer Price 3.00
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4700.00
196.70 -67.15 -25.45% 4416.90
Previous Close 263.85
Open 176.65
High 209.90
Low 132.00
Vol 3,42,250
Open Interest (OI) 87,000
Change in OI 8,000
Bid Price 197.45
Offer Price 201.35
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3800.00
9.80 -3.35 -25.48% 4603.80
Previous Close 13.15
Open 11.95
High 11.95
Low 6.40
Vol 42,000
Open Interest (OI) 41,750
Change in OI 3,000
Bid Price 9.10
Offer Price 9.50
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5200.00
574.95 -215.05 -27.22% 4038.65
Previous Close 790.00
Open 560.00
High 574.95
Low 517.80
Vol 5,250
Open Interest (OI) 49,500
Change in OI -500
Bid Price 616.40
Offer Price 628.95
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4600.00
144.35 -54.85 -27.54% 4469.25
Previous Close 199.20
Open 159.20
High 159.20
Low 92.60
Vol 12,45,500
Open Interest (OI) 1,62,250
Change in OI 75,250
Bid Price 143.60
Offer Price 144.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3900.00
12.80 -5.15 -28.69% 4600.80
Previous Close 17.95
Open 11.50
High 13.40
Low 8.60
Vol 1,48,500
Open Interest (OI) 54,250
Change in OI -250
Bid Price 12.65
Offer Price 12.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3500.00
4.35 -1.75 -28.69% 4609.25
Previous Close 6.10
Open 3.95
High 4.50
Low 3.10
Vol 28,000
Open Interest (OI) 64,750
Change in OI -2,250
Bid Price 4.30
Offer Price 4.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE5900.00
2.10 -0.85 -28.81% 4611.50
Previous Close 2.95
Open 2.95
High 2.95
Low 2.00
Vol 8,750
Open Interest (OI) 30,000
Change in OI -5,750
Bid Price 1.55
Offer Price 2.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE3400.00
3.05 -1.25 -29.07% 4610.55
Previous Close 4.30
Open 6.80
High 6.80
Low 3.05
Vol 2,500
Open Interest (OI) 4,250
Change in OI 1,750
Bid Price 3.35
Offer Price 3.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE5100.00
475.00 -212.00 -30.86% 4138.60
Previous Close 687.00
Open 440.00
High 495.10
Low 421.85
Vol 1,750
Open Interest (OI) 40,500
Change in OI -1,000
Bid Price 521.60
Offer Price 533.35
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4500.00
100.50 -45.00 -30.93% 4513.10
Previous Close 145.50
Open 115.00
High 115.00
Low 62.70
Vol 10,82,250
Open Interest (OI) 3,09,500
Change in OI 24,750
Bid Price 100.25
Offer Price 101.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4100.00
24.10 -11.35 -32.02% 4589.50
Previous Close 35.45
Open 25.00
High 25.70
Low 15.30
Vol 1,51,500
Open Interest (OI) 59,250
Change in OI -1,750
Bid Price 24.00
Offer Price 24.25
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4000.00
16.85 -7.95 -32.06% 4596.75
Previous Close 24.80
Open 25.50
High 25.50
Low 11.40
Vol 4,86,750
Open Interest (OI) 3,40,250
Change in OI 11,750
Bid Price 16.80
Offer Price 17.20
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4200.00
34.05 -16.15 -32.17% 4579.55
Previous Close 50.20
Open 48.00
High 48.00
Low 21.60
Vol 4,51,000
Open Interest (OI) 1,52,000
Change in OI 11,750
Bid Price 34.05
Offer Price 34.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4300.00
49.10 -23.65 -32.51% 4564.50
Previous Close 72.75
Open 43.10
High 52.35
Low 30.60
Vol 4,41,250
Open Interest (OI) 1,22,500
Change in OI 30,750
Bid Price 48.90
Offer Price 49.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
PE4400.00
70.15 -33.95 -32.61% 4543.45
Previous Close 104.10
Open 85.05
High 85.05
Low 44.00
Vol 7,27,750
Open Interest (OI) 1,52,750
Change in OI 9,500
Bid Price 70.10
Offer Price 70.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6500.00
1.25 -0.75 -37.50% 4612.35
Previous Close 2.00
Open 1.05
High 1.55
Low 1.00
Vol 6,500
Open Interest (OI) 24,000
Change in OI -4,250
Bid Price 1.10
Offer Price 1.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6300.00
1.50 -1.50 -50.00% 4612.10
Previous Close 3.00
Open 2.00
High 2.00
Low 1.50
Vol 1,000
Open Interest (OI) 10,500
Change in OI -250
Bid Price 1.50
Offer Price 1.95
Bid Quantity 3,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-04-2021
OPTSTK
CE6400.00
1.00 -1.20 -54.55% 4612.60
Previous Close 2.20
Open 1.00
High 1.00
Low 1.00
Vol 250
Open Interest (OI) 6,750
Change in OI -250
Bid Price 1.10
Offer Price 2.45
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5100.00
91.00 22.10 32.08% 4522.60
Previous Close 68.90
Open 110.00
High 115.00
Low 86.30
Vol 7,250
Open Interest (OI) 4,000
Change in OI 0
Bid Price 62.00
Offer Price 83.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4600.00
285.00 62.00 27.80% 4328.60
Previous Close 223.00
Open 277.70
High 285.00
Low 277.70
Vol 1,000
Open Interest (OI) 1,250
Change in OI 750
Bid Price 224.70
Offer Price 284.65
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4700.00
206.65 34.40 19.97% 4406.95
Previous Close 172.25
Open 244.25
High 264.75
Low 206.50
Vol 8,000
Open Interest (OI) 5,500
Change in OI 1,000
Bid Price 190.15
Offer Price 205.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4800.00
163.00 22.25 15.81% 4450.60
Previous Close 140.75
Open 179.95
High 212.30
Low 158.15
Vol 13,000
Open Interest (OI) 16,750
Change in OI 1,750
Bid Price 151.05
Offer Price 165.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE4500.00
290.00 33.40 13.02% 4323.60
Previous Close 256.60
Open 266.15
High 367.35
Low 266.15
Vol 5,000
Open Interest (OI) 1,750
Change in OI 250
Bid Price 262.15
Offer Price 336.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5000.00
102.00 11.55 12.77% 4511.60
Previous Close 90.45
Open 114.95
High 142.50
Low 100.00
Vol 72,250
Open Interest (OI) 70,250
Change in OI 7,500
Bid Price 100.90
Offer Price 104.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5500.00
31.75 2.80 9.67% 4581.85
Previous Close 28.95
Open 37.95
High 46.60
Low 31.75
Vol 52,750
Open Interest (OI) 57,750
Change in OI 6,500
Bid Price 31.75
Offer Price 32.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4800.00
340.00 28.80 9.25% 4273.60
Previous Close 311.20
Open 297.55
High 340.00
Low 297.55
Vol 1,250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 318.10
Offer Price 432.40
Bid Quantity 750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE6000.00
11.00 0.00 0.00% 4602.60
Previous Close 11.00
Open 12.65
High 14.05
Low 11.00
Vol 7,000
Open Interest (OI) 23,250
Change in OI 3,000
Bid Price 10.50
Offer Price 20.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE6900.00
6.00 0.00 0.00% 4607.60
Previous Close 6.00
Open 6.00
High 6.00
Low 6.00
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 2.00
Offer Price 6.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE5200.00
440.80 0.00 0.00% 4172.80
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 516.85
Offer Price 774.05
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5300.00
49.10 0.00 0.00% 4564.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 41.00
Offer Price 78.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE5100.00
400.00 0.00 0.00% 4213.60
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 416.95
Offer Price 704.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE3600.00
40.30 0.00 0.00% 4573.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 12.60
Offer Price 20.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE6300.00
52.00 0.00 0.00% 4561.60
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 4.00
Offer Price 11.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4900.00
200.00 0.00 0.00% 4413.60
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 311.85
Offer Price 569.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5200.00
63.00 -7.35 -10.45% 4550.60
Previous Close 70.35
Open 63.00
High 63.00
Low 63.00
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 58.00
Offer Price 106.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4600.00
241.00 -48.10 -16.64% 4372.60
Previous Close 289.10
Open 245.00
High 245.00
Low 197.50
Vol 6,750
Open Interest (OI) 13,000
Change in OI 250
Bid Price 202.05
Offer Price 259.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4500.00
200.00 -46.70 -18.93% 4413.60
Previous Close 246.70
Open 188.95
High 200.05
Low 152.00
Vol 52,750
Open Interest (OI) 1,60,750
Change in OI 4,250
Bid Price 196.60
Offer Price 201.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4400.00
160.00 -40.10 -20.04% 4453.60
Previous Close 200.10
Open 139.55
High 160.00
Low 122.00
Vol 4,250
Open Interest (OI) 12,500
Change in OI 2,000
Bid Price 147.70
Offer Price 174.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4000.00
57.85 -16.65 -22.35% 4555.75
Previous Close 74.50
Open 53.05
High 57.85
Low 44.65
Vol 95,000
Open Interest (OI) 78,750
Change in OI 12,500
Bid Price 55.80
Offer Price 57.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4300.00
125.00 -36.25 -22.48% 4488.60
Previous Close 161.25
Open 125.00
High 125.00
Low 125.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 98.85
Offer Price 198.25
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE5000.00
470.35 -137.30 -22.60% 4143.25
Previous Close 607.65
Open 360.00
High 470.35
Low 360.00
Vol 1,750
Open Interest (OI) 20,000
Change in OI 1,250
Bid Price 477.50
Offer Price 567.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4700.00
266.50 -95.55 -26.39% 4347.10
Previous Close 362.05
Open 232.00
High 266.50
Low 232.00
Vol 2,250
Open Interest (OI) 3,000
Change in OI 250
Bid Price 267.50
Offer Price 319.10
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4100.00
66.00 -30.60 -31.68% 4547.60
Previous Close 96.60
Open 69.55
High 70.00
Low 58.00
Vol 25,250
Open Interest (OI) 33,500
Change in OI -250
Bid Price 70.25
Offer Price 87.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE3500.00
11.55 -5.55 -32.46% 4602.05
Previous Close 17.10
Open 13.05
High 15.35
Low 10.65
Vol 12,750
Open Interest (OI) 35,000
Change in OI 250
Bid Price 11.15
Offer Price 13.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
PE4200.00
94.00 -46.00 -32.86% 4519.60
Previous Close 140.00
Open 85.00
High 95.00
Low 72.05
Vol 5,750
Open Interest (OI) 8,500
Change in OI 1,750
Bid Price 92.35
Offer Price 109.45
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-05-2021
OPTSTK
CE5600.00
28.15 -27.05 -49.00% 4585.45
Previous Close 55.20
Open 35.00
High 35.00
Low 28.15
Vol 750
Open Interest (OI) 2,250
Change in OI 0
Bid Price 20.05
Offer Price 29.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
24-06-2021
OPTSTK
PE4500.00
299.95 0.00 0.00% 4313.65
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
24-06-2021
OPTSTK
PE4000.00
99.95 -13.45 -11.86% 4513.65
Previous Close 113.40
Open 99.00
High 110.00
Low 85.00
Vol 9,500
Open Interest (OI) 7,500
Change in OI -5,750
Bid Price 92.00
Offer Price 108.00
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