Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3338.00
Change Change %
23.55 0.71%

Updated:23 Oct, 2020, 11:39 AM IST

BSE
3336.80
Change Change %
23.65 0.71%

Updated:23 Oct, 2020, 11:42 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2750.00
3.50 1.20 52.17% 3334.50
Previous Close 2.30
Open 3.50
High 3.50
Low 3.50
Vol 250
Open Interest (OI) 2,750
Change in OI 250
Bid Price 2.05
Offer Price 4.00
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2800.00
540.00 70.00 14.89% 2798.00
Previous Close 470.00
Open 540.00
High 540.00
Low 540.00
Vol 250
Open Interest (OI) 5,750
Change in OI 0
Bid Price 538.60
Offer Price 546.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3050.00
298.00 28.00 10.37% 3040.00
Previous Close 270.00
Open 298.00
High 298.00
Low 298.00
Vol 500
Open Interest (OI) 7,750
Change in OI 0
Bid Price 296.55
Offer Price 302.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3200.00
168.00 12.55 8.07% 3170.00
Previous Close 155.45
Open 155.45
High 179.00
Low 155.05
Vol 70,750
Open Interest (OI) 1,18,000
Change in OI -12,000
Bid Price 163.50
Offer Price 166.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3250.00
127.60 8.70 7.32% 3210.40
Previous Close 118.90
Open 118.90
High 140.00
Low 118.90
Vol 40,750
Open Interest (OI) 56,750
Change in OI -9,750
Bid Price 127.05
Offer Price 129.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3100.00
250.70 15.60 6.64% 3087.30
Previous Close 235.10
Open 245.00
High 262.80
Low 244.80
Vol 4,250
Open Interest (OI) 23,750
Change in OI -2,000
Bid Price 249.90
Offer Price 252.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3300.00
94.80 4.15 4.58% 3243.20
Previous Close 90.65
Open 95.00
High 106.85
Low 87.00
Vol 4,64,250
Open Interest (OI) 3,42,250
Change in OI -33,250
Bid Price 94.15
Offer Price 95.15
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3000.00
353.00 14.90 4.41% 2985.00
Previous Close 338.10
Open 334.35
High 356.00
Low 334.35
Vol 3,500
Open Interest (OI) 28,750
Change in OI -1,000
Bid Price 345.10
Offer Price 349.05
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3150.00
206.00 8.70 4.41% 3132.00
Previous Close 197.30
Open 211.90
High 212.15
Low 202.15
Vol 4,250
Open Interest (OI) 24,750
Change in OI -2,500
Bid Price 204.30
Offer Price 208.55
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3350.00
68.35 2.05 3.09% 3269.65
Previous Close 66.30
Open 65.30
High 78.30
Low 61.60
Vol 6,51,000
Open Interest (OI) 3,02,500
Change in OI 1,14,750
Bid Price 68.30
Offer Price 68.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2500.00
830.00 5.00 0.61% 2508.00
Previous Close 825.00
Open 850.00
High 850.00
Low 830.00
Vol 1,250
Open Interest (OI) 2,000
Change in OI -250
Bid Price 828.60
Offer Price 863.20
Bid Quantity 1,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2550.00
2.50 0.00 0.00% 3335.50
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 0.30
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3900.00
499.45 0.00 0.00% 2838.55
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 551.55
Offer Price 564.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3650.00
378.85 0.00 0.00% 2959.15
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 263.20
Offer Price 334.30
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE4000.00
640.00 0.00 0.00% 2698.00
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 576.15
Offer Price 765.00
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2700.00
761.00 0.00 0.00% 2577.00
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 617.60
Offer Price 692.35
Bid Quantity 1,750
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% 2529.35
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 914.00
Offer Price 1171.40
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% 3334.80
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 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2600.00
515.00 0.00 0.00% 2823.00
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 642.00
Offer Price 833.40
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2200.00
3.05 0.00 0.00% 3334.95
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 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3800.00
546.15 0.00 0.00% 2791.85
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 424.45
Offer Price 464.65
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4200.00
1.65 0.00 0.00% 3336.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,750
Change in OI 0
Bid Price 0.50
Offer Price 1.65
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2900.00
405.00 0.00 0.00% 2933.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 440.80
Offer Price 450.20
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2950.00
323.40 0.00 0.00% 3014.60
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 393.50
Offer Price 404.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4050.00
3.05 0.00 0.00% 3334.95
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 0.30
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
PE4100.00
665.00 0.00 0.00% 2673.00
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 660.45
Offer Price 878.80
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3400.00
47.00 -0.35 -0.74% 3291.00
Previous Close 47.35
Open 50.65
High 55.25
Low 42.95
Vol 8,81,500
Open Interest (OI) 6,04,250
Change in OI 14,750
Bid Price 46.60
Offer Price 47.20
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3550.00
222.00 -7.60 -3.31% 3116.00
Previous Close 229.60
Open 212.25
High 223.75
Low 212.25
Vol 1,250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 219.35
Offer Price 228.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4100.00
1.35 -0.05 -3.57% 3336.65
Previous Close 1.40
Open 1.35
High 1.35
Low 1.35
Vol 250
Open Interest (OI) 48,500
Change in OI -250
Bid Price 1.00
Offer Price 1.35
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3450.00
30.90 -1.55 -4.78% 3307.10
Previous Close 32.45
Open 30.85
High 37.25
Low 29.00
Vol 4,96,000
Open Interest (OI) 2,05,750
Change in OI 38,000
Bid Price 30.80
Offer Price 31.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3600.00
270.00 -26.05 -8.80% 3068.00
Previous Close 296.05
Open 265.00
High 272.50
Low 265.00
Vol 1,250
Open Interest (OI) 15,250
Change in OI -250
Bid Price 264.95
Offer Price 267.25
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3450.00
145.20 -17.65 -10.84% 3192.80
Previous Close 162.85
Open 138.50
High 145.20
Low 138.50
Vol 2,000
Open Interest (OI) 10,000
Change in OI 500
Bid Price 136.75
Offer Price 141.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3500.00
20.10 -2.65 -11.65% 3317.90
Previous Close 22.75
Open 22.95
High 25.00
Low 19.00
Vol 7,01,250
Open Interest (OI) 6,11,750
Change in OI 29,000
Bid Price 20.20
Offer Price 20.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3500.00
177.35 -27.70 -13.51% 3160.65
Previous Close 205.05
Open 188.00
High 188.00
Low 168.00
Vol 8,000
Open Interest (OI) 39,250
Change in OI -2,250
Bid Price 176.15
Offer Price 179.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2950.00
6.90 -1.15 -14.29% 3331.10
Previous Close 8.05
Open 6.05
High 6.90
Low 4.65
Vol 15,750
Open Interest (OI) 27,000
Change in OI -2,750
Bid Price 5.65
Offer Price 7.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3550.00
13.60 -2.30 -14.47% 3324.40
Previous Close 15.90
Open 14.75
High 17.05
Low 13.35
Vol 2,21,000
Open Interest (OI) 86,500
Change in OI 14,750
Bid Price 13.60
Offer Price 13.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3400.00
104.70 -23.20 -18.14% 3233.30
Previous Close 127.90
Open 120.00
High 120.00
Low 94.50
Vol 69,000
Open Interest (OI) 56,000
Change in OI -3,000
Bid Price 104.40
Offer Price 105.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2500.00
1.60 -0.40 -20.00% 3336.40
Previous Close 2.00
Open 2.00
High 2.00
Low 1.30
Vol 14,000
Open Interest (OI) 1,47,250
Change in OI -8,500
Bid Price 1.40
Offer Price 1.65
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3600.00
9.55 -2.40 -20.08% 3328.45
Previous Close 11.95
Open 12.00
High 12.00
Low 9.10
Vol 3,58,750
Open Interest (OI) 4,85,500
Change in OI 32,000
Bid Price 9.45
Offer Price 9.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3850.00
2.15 -0.55 -20.37% 3335.85
Previous Close 2.70
Open 2.05
High 2.30
Low 1.90
Vol 1,500
Open Interest (OI) 11,500
Change in OI 250
Bid Price 1.55
Offer Price 2.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3650.00
6.30 -1.70 -21.25% 3331.70
Previous Close 8.00
Open 7.85
High 7.90
Low 6.15
Vol 79,500
Open Interest (OI) 46,500
Change in OI 1,750
Bid Price 6.20
Offer Price 6.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2900.00
5.30 -1.45 -21.48% 3332.70
Previous Close 6.75
Open 5.60
High 6.00
Low 3.70
Vol 1,34,500
Open Interest (OI) 1,60,000
Change in OI -25,250
Bid Price 5.05
Offer Price 5.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3350.00
75.75 -20.95 -21.66% 3262.25
Previous Close 96.70
Open 72.60
High 89.45
Low 68.00
Vol 2,06,500
Open Interest (OI) 58,500
Change in OI 21,500
Bid Price 76.15
Offer Price 76.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4150.00
1.05 -0.30 -22.22% 3336.95
Previous Close 1.35
Open 1.10
High 1.35
Low 1.05
Vol 1,750
Open Interest (OI) 33,000
Change in OI -1,500
Bid Price 0.95
Offer Price 1.25
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4000.00
1.35 -0.45 -25.00% 3336.65
Previous Close 1.80
Open 2.00
High 2.00
Low 1.20
Vol 17,250
Open Interest (OI) 1,88,750
Change in OI -4,750
Bid Price 1.40
Offer Price 1.50
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3300.00
53.00 -17.85 -25.19% 3285.00
Previous Close 70.85
Open 62.00
High 62.85
Low 47.10
Vol 5,47,250
Open Interest (OI) 2,27,250
Change in OI 39,000
Bid Price 53.10
Offer Price 53.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3750.00
3.50 -1.30 -27.08% 3334.50
Previous Close 4.80
Open 2.90
High 5.50
Low 2.45
Vol 3,750
Open Interest (OI) 26,250
Change in OI -250
Bid Price 2.45
Offer Price 3.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3700.00
4.40 -1.70 -27.87% 3333.60
Previous Close 6.10
Open 6.05
High 6.10
Low 3.50
Vol 1,41,750
Open Interest (OI) 1,97,750
Change in OI 1,500
Bid Price 4.40
Offer Price 4.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2600.00
1.80 -0.70 -28.00% 3336.20
Previous Close 2.50
Open 2.00
High 2.00
Low 1.50
Vol 3,250
Open Interest (OI) 45,250
Change in OI -250
Bid Price 1.50
Offer Price 1.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3800.00
2.55 -1.00 -28.17% 3335.45
Previous Close 3.55
Open 3.65
High 3.65
Low 2.25
Vol 31,250
Open Interest (OI) 1,70,750
Change in OI -250
Bid Price 2.40
Offer Price 2.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3950.00
1.60 -0.65 -28.89% 3336.40
Previous Close 2.25
Open 2.95
High 2.95
Low 1.60
Vol 500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.25
Offer Price 1.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2700.00
2.70 -1.10 -28.95% 3335.30
Previous Close 3.80
Open 2.95
High 3.00
Low 2.30
Vol 18,500
Open Interest (OI) 1,14,250
Change in OI -3,250
Bid Price 2.70
Offer Price 2.80
Bid Quantity 750
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3250.00
36.25 -15.10 -29.41% 3301.75
Previous Close 51.35
Open 45.05
High 45.05
Low 31.80
Vol 3,34,500
Open Interest (OI) 1,67,250
Change in OI 17,250
Bid Price 36.55
Offer Price 36.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2400.00
0.65 -0.30 -31.58% 3337.35
Previous Close 0.95
Open 0.95
High 0.95
Low 0.65
Vol 1,250
Open Interest (OI) 9,750
Change in OI -500
Bid Price 0.55
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3200.00
24.55 -11.75 -32.37% 3313.45
Previous Close 36.30
Open 29.35
High 31.00
Low 20.90
Vol 5,70,000
Open Interest (OI) 3,02,000
Change in OI -6,000
Bid Price 24.50
Offer Price 24.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3000.00
7.00 -3.45 -33.01% 3331.00
Previous Close 10.45
Open 8.30
High 9.00
Low 5.65
Vol 2,38,250
Open Interest (OI) 3,37,000
Change in OI 6,750
Bid Price 6.90
Offer Price 7.15
Bid Quantity 2,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2850.00
3.75 -2.05 -35.34% 3334.25
Previous Close 5.80
Open 3.50
High 4.00
Low 3.30
Vol 3,500
Open Interest (OI) 9,500
Change in OI 250
Bid Price 4.05
Offer Price 4.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3150.00
16.35 -9.35 -36.38% 3321.65
Previous Close 25.70
Open 20.95
High 20.95
Low 14.05
Vol 1,42,250
Open Interest (OI) 97,000
Change in OI 5,250
Bid Price 16.25
Offer Price 16.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3100.00
11.50 -6.65 -36.64% 3326.50
Previous Close 18.15
Open 17.35
High 17.35
Low 9.50
Vol 3,24,750
Open Interest (OI) 2,28,000
Change in OI -20,500
Bid Price 11.45
Offer Price 11.55
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2800.00
3.35 -2.20 -39.64% 3334.65
Previous Close 5.55
Open 5.05
High 5.20
Low 3.00
Vol 1,13,250
Open Interest (OI) 3,97,500
Change in OI 8,250
Bid Price 3.60
Offer Price 3.80
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3050.00
8.30 -5.50 -39.86% 3329.70
Previous Close 13.80
Open 9.15
High 10.25
Low 6.60
Vol 1,31,750
Open Interest (OI) 56,750
Change in OI 3,000
Bid Price 8.20
Offer Price 8.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3900.00
1.60 -1.10 -40.74% 3336.40
Previous Close 2.70
Open 2.00
High 2.15
Low 1.45
Vol 16,250
Open Interest (OI) 1,10,000
Change in OI -5,000
Bid Price 1.60
Offer Price 1.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3000.00
385.00 20.00 5.48% 2953.00
Previous Close 365.00
Open 388.00
High 388.00
Low 382.00
Vol 1,250
Open Interest (OI) 2,250
Change in OI -250
Bid Price 375.75
Offer Price 391.60
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3350.00
160.00 3.45 2.20% 3178.00
Previous Close 156.55
Open 159.00
High 163.55
Low 158.80
Vol 2,000
Open Interest (OI) 6,750
Change in OI 750
Bid Price 153.95
Offer Price 162.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3800.00
34.90 0.35 1.01% 3303.10
Previous Close 34.55
Open 39.00
High 39.00
Low 32.00
Vol 5,750
Open Interest (OI) 12,750
Change in OI 3,000
Bid Price 33.05
Offer Price 34.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3300.00
183.75 1.70 0.93% 3154.25
Previous Close 182.05
Open 195.95
High 198.00
Low 180.10
Vol 23,000
Open Interest (OI) 29,750
Change in OI 250
Bid Price 181.95
Offer Price 184.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3200.00
240.70 1.45 0.61% 3097.30
Previous Close 239.25
Open 254.95
High 260.00
Low 240.65
Vol 1,500
Open Interest (OI) 7,750
Change in OI 250
Bid Price 240.05
Offer Price 246.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3100.00
296.50 0.00 0.00% 3041.50
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 296.15
Offer Price 311.35
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3350.00
267.85 0.00 0.00% 3070.15
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 100.00
Offer Price 177.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3050.00
80.35 0.00 0.00% 3257.65
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 48.40
Offer Price 109.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4100.00
10.00 0.00 0.00% 3328.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 8.40
Offer Price 13.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2700.00
595.95 0.00 0.00% 2742.05
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 537.90
Offer Price 739.40
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3150.00
105.00 0.00 0.00% 3233.00
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 87.15
Offer Price 91.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3400.00
138.40 -0.05 -0.04% 3199.60
Previous Close 138.45
Open 147.25
High 153.70
Low 134.00
Vol 24,250
Open Interest (OI) 57,000
Change in OI 2,750
Bid Price 136.50
Offer Price 138.70
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3250.00
210.00 -1.00 -0.47% 3128.00
Previous Close 211.00
Open 213.30
High 213.30
Low 210.00
Vol 500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 201.70
Offer Price 217.20
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2500.00
6.70 -0.10 -1.47% 3331.30
Previous Close 6.80
Open 6.75
High 7.00
Low 5.60
Vol 5,250
Open Interest (OI) 45,750
Change in OI 0
Bid Price 5.50
Offer Price 6.50
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3700.00
49.95 -2.45 -4.68% 3288.05
Previous Close 52.40
Open 46.00
High 50.00
Low 46.00
Vol 9,500
Open Interest (OI) 33,750
Change in OI 7,250
Bid Price 41.90
Offer Price 50.00
Bid Quantity 500
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3500.00
97.60 -4.90 -4.78% 3240.40
Previous Close 102.50
Open 104.05
High 111.00
Low 96.00
Vol 50,750
Open Interest (OI) 1,01,750
Change in OI 5,000
Bid Price 97.60
Offer Price 98.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3450.00
118.65 -6.00 -4.81% 3219.35
Previous Close 124.65
Open 118.05
High 120.00
Low 118.05
Vol 750
Open Interest (OI) 2,000
Change in OI 250
Bid Price 115.95
Offer Price 119.05
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3600.00
69.75 -3.90 -5.30% 3268.25
Previous Close 73.65
Open 77.05
High 79.95
Low 66.95
Vol 31,750
Open Interest (OI) 42,500
Change in OI 12,000
Bid Price 68.65
Offer Price 70.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3500.00
265.00 -20.15 -7.07% 3073.00
Previous Close 285.15
Open 270.00
High 270.00
Low 254.65
Vol 1,000
Open Interest (OI) 4,000
Change in OI 500
Bid Price 254.15
Offer Price 266.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4000.00
15.50 -2.15 -12.18% 3322.50
Previous Close 17.65
Open 18.30
High 22.00
Low 15.05
Vol 7,500
Open Interest (OI) 49,500
Change in OI 3,000
Bid Price 15.10
Offer Price 16.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3250.00
128.00 -18.70 -12.75% 3210.00
Previous Close 146.70
Open 123.70
High 128.00
Low 122.80
Vol 1,500
Open Interest (OI) 3,500
Change in OI -250
Bid Price 124.05
Offer Price 127.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3200.00
107.55 -16.05 -12.99% 3230.45
Previous Close 123.60
Open 113.05
High 113.25
Low 106.35
Vol 14,250
Open Interest (OI) 36,000
Change in OI 3,500
Bid Price 104.95
Offer Price 107.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3400.00
199.85 -30.15 -13.11% 3138.15
Previous Close 230.00
Open 199.85
High 199.85
Low 199.85
Vol 250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 193.55
Offer Price 206.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3300.00
146.25 -26.30 -15.24% 3191.75
Previous Close 172.55
Open 145.95
High 154.65
Low 145.20
Vol 35,750
Open Interest (OI) 36,250
Change in OI 21,500
Bid Price 145.35
Offer Price 146.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2900.00
33.45 -6.50 -16.27% 3304.55
Previous Close 39.95
Open 30.05
High 34.95
Low 30.05
Vol 3,000
Open Interest (OI) 18,500
Change in OI 1,250
Bid Price 30.55
Offer Price 33.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2800.00
21.00 -4.30 -17.00% 3317.00
Previous Close 25.30
Open 20.00
High 25.00
Low 20.00
Vol 1,250
Open Interest (OI) 7,750
Change in OI 750
Bid Price 20.60
Offer Price 22.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3100.00
72.95 -15.40 -17.43% 3265.05
Previous Close 88.35
Open 81.05
High 84.00
Low 71.50
Vol 31,500
Open Interest (OI) 33,250
Change in OI 12,750
Bid Price 73.25
Offer Price 74.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3900.00
22.00 -4.95 -18.37% 3316.00
Previous Close 26.95
Open 22.00
High 22.00
Low 22.00
Vol 250
Open Interest (OI) 500
Change in OI 250
Bid Price 13.05
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
PE3000.00
48.10 -11.40 -19.16% 3289.90
Previous Close 59.50
Open 54.05
High 55.00
Low 48.05
Vol 40,750
Open Interest (OI) 1,06,750
Change in OI 5,250
Bid Price 48.10
Offer Price 49.05
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2500.00
838.00 -262.10 -23.83% 2500.00
Previous Close 1100.10
Open 840.00
High 840.00
Low 838.00
Vol 500
Open Interest (OI) 250
Change in OI 0
Bid Price 733.60
Offer Price 946.30
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2700.00
12.05 -4.65 -27.84% 3325.95
Previous Close 16.70
Open 15.00
High 18.00
Low 12.05
Vol 750
Open Interest (OI) 18,000
Change in OI 250
Bid Price 12.45
Offer Price 15.70
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