Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2390.35
Change Change %
77.30 3.34%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
2392.90
Change Change %
79.55 3.44%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2550.00
110.50 40.20 57.18% 2279.85
Previous Close 70.30
Open 79.10
High 110.50
Low 59.65
Vol 99,750
Open Interest (OI) 25,000
Change in OI -6,000
Bid Price 100.35
Offer Price 110.50
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2700.00
60.00 18.95 46.16% 2330.35
Previous Close 41.05
Open 48.00
High 62.65
Low 34.50
Vol 3,20,250
Open Interest (OI) 2,27,750
Change in OI 9,000
Bid Price 59.70
Offer Price 61.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2600.00
84.75 25.95 44.13% 2305.60
Previous Close 58.80
Open 77.70
High 86.85
Low 48.95
Vol 6,99,500
Open Interest (OI) 3,00,750
Change in OI 23,750
Bid Price 84.70
Offer Price 84.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2800.00
42.00 12.85 44.08% 2348.35
Previous Close 29.15
Open 34.00
High 43.85
Low 23.85
Vol 2,85,250
Open Interest (OI) 1,35,750
Change in OI -2,250
Bid Price 42.00
Offer Price 43.00
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2500.00
118.55 35.35 42.49% 2271.80
Previous Close 83.20
Open 89.20
High 120.90
Low 71.00
Vol 12,25,750
Open Interest (OI) 3,26,000
Change in OI -27,500
Bid Price 118.00
Offer Price 119.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2650.00
70.10 20.35 40.90% 2320.25
Previous Close 49.75
Open 49.75
High 70.10
Low 42.10
Vol 14,500
Open Interest (OI) 7,500
Change in OI -250
Bid Price 70.75
Offer Price 74.10
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2450.00
140.00 40.55 40.77% 2250.35
Previous Close 99.45
Open 117.10
High 141.90
Low 86.75
Vol 1,98,750
Open Interest (OI) 33,000
Change in OI -6,750
Bid Price 140.00
Offer Price 143.00
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2400.00
162.00 45.30 38.82% 2228.35
Previous Close 116.70
Open 123.35
High 164.50
Low 101.00
Vol 13,84,000
Open Interest (OI) 2,45,250
Change in OI 10,250
Bid Price 161.00
Offer Price 162.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2350.00
190.00 52.60 38.28% 2200.35
Previous Close 137.40
Open 150.00
High 192.05
Low 121.10
Vol 2,27,000
Open Interest (OI) 28,250
Change in OI -1,750
Bid Price 186.15
Offer Price 191.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2300.00
215.25 55.00 34.32% 2175.10
Previous Close 160.25
Open 192.95
High 218.45
Low 142.45
Vol 4,25,500
Open Interest (OI) 1,41,000
Change in OI 17,250
Bid Price 215.30
Offer Price 219.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2900.00
28.40 7.10 33.33% 2361.95
Previous Close 21.30
Open 23.30
High 30.55
Low 16.95
Vol 67,750
Open Interest (OI) 70,250
Change in OI 3,000
Bid Price 25.20
Offer Price 29.45
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2200.00
282.00 67.15 31.25% 2108.35
Previous Close 214.85
Open 240.00
High 282.00
Low 195.05
Vol 99,000
Open Interest (OI) 1,49,500
Change in OI 750
Bid Price 281.50
Offer Price 287.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3000.00
20.45 4.60 29.02% 2369.90
Previous Close 15.85
Open 17.45
High 21.50
Low 12.00
Vol 3,12,000
Open Interest (OI) 2,81,250
Change in OI -10,250
Bid Price 19.95
Offer Price 20.50
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2250.00
242.00 53.70 28.52% 2148.35
Previous Close 188.30
Open 198.45
High 245.70
Low 169.10
Vol 15,250
Open Interest (OI) 22,000
Change in OI -1,000
Bid Price 243.15
Offer Price 253.05
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3100.00
14.60 3.00 25.86% 2375.75
Previous Close 11.60
Open 9.55
High 14.75
Low 9.00
Vol 21,250
Open Interest (OI) 30,750
Change in OI 1,750
Bid Price 13.15
Offer Price 14.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2100.00
348.35 67.75 24.14% 2042.00
Previous Close 280.60
Open 305.85
High 357.60
Low 257.35
Vol 16,000
Open Interest (OI) 1,55,750
Change in OI -3,000
Bid Price 356.55
Offer Price 359.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2150.00
302.10 54.70 22.11% 2088.25
Previous Close 247.40
Open 258.40
High 302.10
Low 245.30
Vol 1,750
Open Interest (OI) 19,500
Change in OI -750
Bid Price 313.60
Offer Price 329.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2000.00
434.95 75.95 21.16% 1955.40
Previous Close 359.00
Open 394.80
High 434.95
Low 330.00
Vol 8,250
Open Interest (OI) 1,49,750
Change in OI -1,500
Bid Price 439.35
Offer Price 446.95
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3200.00
10.00 1.60 19.05% 2380.35
Previous Close 8.40
Open 8.35
High 11.45
Low 6.40
Vol 59,000
Open Interest (OI) 54,250
Change in OI -4,000
Bid Price 10.00
Offer Price 10.20
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1950.00
452.10 71.10 18.66% 1938.25
Previous Close 381.00
Open 468.75
High 468.75
Low 452.10
Vol 500
Open Interest (OI) 5,000
Change in OI -500
Bid Price 466.55
Offer Price 562.95
Bid Quantity 1,500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1900.00
497.00 55.10 12.47% 1893.35
Previous Close 441.90
Open 460.95
High 497.00
Low 441.55
Vol 1,500
Open Interest (OI) 48,500
Change in OI -250
Bid Price 497.80
Offer Price 538.40
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3300.00
7.40 0.65 9.63% 2382.95
Previous Close 6.75
Open 7.95
High 8.00
Low 5.20
Vol 63,500
Open Interest (OI) 33,000
Change in OI 1,000
Bid Price 7.15
Offer Price 7.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1800.00
564.95 46.35 8.94% 1825.40
Previous Close 518.60
Open 564.95
High 564.95
Low 564.95
Vol 250
Open Interest (OI) 16,250
Change in OI 0
Bid Price 620.30
Offer Price 639.10
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3400.00
5.50 0.45 8.91% 2384.85
Previous Close 5.05
Open 6.50
High 6.50
Low 4.35
Vol 4,000
Open Interest (OI) 10,750
Change in OI 1,500
Bid Price 5.05
Offer Price 6.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE4000.00
2.45 0.10 4.26% 2387.90
Previous Close 2.35
Open 2.95
High 3.60
Low 2.10
Vol 19,750
Open Interest (OI) 52,000
Change in OI 6,750
Bid Price 2.15
Offer Price 2.50
Bid Quantity 5,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1700.00
635.95 9.60 1.53% 1754.40
Previous Close 626.35
Open 635.95
High 635.95
Low 635.95
Vol 250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 687.65
Offer Price 743.70
Bid Quantity 1,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE3100.00
940.00 0.00 0.00% 1450.35
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 686.50
Offer Price 717.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE4300.00
2350.00 0.00 0.00% 40.35
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 1635.45
Offer Price 2224.15
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1650.00
8.10 0.00 0.00% 2382.25
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 3.05
Offer Price 11.80
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE3200.00
750.00 0.00 0.00% 1640.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 723.75
Offer Price 932.30
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE4000.00
1900.00 0.00 0.00% 490.35
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 1378.50
Offer Price 1877.80
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE4400.00
2530.00 0.00 0.00% 139.65
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 1720.70
Offer Price 2339.30
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3600.00
3.55 0.00 0.00% 2386.80
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 1.30
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE3600.00
1503.00 0.00 0.00% 887.35
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 1036.95
Offer Price 1418.00
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1500.00
650.00 0.00 0.00% 1740.35
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 813.90
Offer Price 969.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2800.00
395.00 0.00 0.00% 1995.35
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 419.05
Offer Price 450.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE3500.00
1550.00 0.00 0.00% 840.35
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 951.20
Offer Price 1303.00
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1100.00
1.95 -0.05 -2.50% 2388.40
Previous Close 2.00
Open 1.95
High 1.95
Low 1.95
Vol 250
Open Interest (OI) 2,500
Change in OI 250
Bid Price 0.55
Offer Price 2.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE3500.00
4.80 -0.15 -3.03% 2385.55
Previous Close 4.95
Open 5.75
High 5.75
Low 3.95
Vol 97,000
Open Interest (OI) 1,04,250
Change in OI 3,250
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
25-06-2020
OPTSTK
CE2750.00
47.90 -1.75 -3.52% 2342.45
Previous Close 49.65
Open 37.00
High 57.00
Low 36.00
Vol 6,750
Open Interest (OI) 3,750
Change in OI 2,000
Bid Price 48.30
Offer Price 57.00
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE2050.00
294.65 -25.35 -7.92% 2095.70
Previous Close 320.00
Open 310.00
High 310.00
Low 294.65
Vol 500
Open Interest (OI) 7,750
Change in OI 0
Bid Price 311.15
Offer Price 472.05
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2700.00
366.05 -39.05 -9.64% 2024.30
Previous Close 405.10
Open 441.80
High 450.50
Low 360.00
Vol 1,250
Open Interest (OI) 3,000
Change in OI 750
Bid Price 338.40
Offer Price 366.35
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1750.00
11.75 -1.50 -11.32% 2378.60
Previous Close 13.25
Open 15.00
High 15.00
Low 11.75
Vol 2,750
Open Interest (OI) 7,250
Change in OI 1,250
Bid Price 11.00
Offer Price 12.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE3000.00
623.40 -84.20 -11.90% 1766.95
Previous Close 707.60
Open 664.20
High 703.20
Low 615.00
Vol 1,500
Open Interest (OI) 5,500
Change in OI 0
Bid Price 604.65
Offer Price 611.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
CE1600.00
686.50 -98.15 -12.51% 1703.85
Previous Close 784.65
Open 663.05
High 686.50
Low 663.05
Vol 500
Open Interest (OI) 3,750
Change in OI 250
Bid Price 702.65
Offer Price 917.20
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1850.00
19.10 -2.90 -13.18% 2371.25
Previous Close 22.00
Open 10.95
High 29.00
Low 10.95
Vol 6,500
Open Interest (OI) 11,000
Change in OI -3,500
Bid Price 17.10
Offer Price 22.15
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1950.00
28.00 -4.75 -14.50% 2362.35
Previous Close 32.75
Open 34.00
High 42.90
Low 28.00
Vol 11,500
Open Interest (OI) 25,750
Change in OI 1,500
Bid Price 25.65
Offer Price 32.95
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1600.00
7.00 -1.25 -15.15% 2383.35
Previous Close 8.25
Open 6.55
High 8.20
Low 5.85
Vol 13,250
Open Interest (OI) 91,750
Change in OI -1,000
Bid Price 6.00
Offer Price 6.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1500.00
4.85 -1.00 -17.09% 2385.50
Previous Close 5.85
Open 5.10
High 5.55
Low 4.25
Vol 26,000
Open Interest (OI) 1,83,500
Change in OI -7,500
Bid Price 4.70
Offer Price 4.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1700.00
10.00 -2.20 -18.03% 2380.35
Previous Close 12.20
Open 9.95
High 13.00
Low 9.55
Vol 65,000
Open Interest (OI) 2,40,250
Change in OI 1,500
Bid Price 9.50
Offer Price 9.95
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2450.00
182.75 -48.55 -20.99% 2207.60
Previous Close 231.30
Open 218.05
High 250.85
Low 182.75
Vol 14,500
Open Interest (OI) 17,000
Change in OI -3,250
Bid Price 174.55
Offer Price 184.45
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2050.00
42.10 -11.95 -22.11% 2348.25
Previous Close 54.05
Open 54.00
High 66.80
Low 41.95
Vol 20,500
Open Interest (OI) 26,750
Change in OI -2,250
Bid Price 40.00
Offer Price 46.85
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2000.00
33.90 -9.75 -22.34% 2356.45
Previous Close 43.65
Open 40.05
High 53.40
Low 33.45
Vol 5,83,500
Open Interest (OI) 4,64,500
Change in OI 24,250
Bid Price 33.90
Offer Price 34.95
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1800.00
14.00 -4.05 -22.44% 2376.35
Previous Close 18.05
Open 13.55
High 20.90
Low 13.55
Vol 1,82,500
Open Interest (OI) 3,12,750
Change in OI 5,750
Bid Price 14.00
Offer Price 14.25
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1900.00
22.00 -6.40 -22.54% 2368.35
Previous Close 28.40
Open 18.45
High 34.00
Low 18.45
Vol 2,04,500
Open Interest (OI) 2,80,500
Change in OI -500
Bid Price 22.00
Offer Price 22.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2500.00
207.05 -60.75 -22.68% 2183.30
Previous Close 267.80
Open 240.00
High 292.00
Low 207.05
Vol 24,750
Open Interest (OI) 37,750
Change in OI -1,250
Bid Price 204.20
Offer Price 208.20
Bid Quantity 2,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2400.00
155.15 -46.35 -23.00% 2235.20
Previous Close 201.50
Open 193.65
High 225.40
Low 151.50
Vol 1,90,250
Open Interest (OI) 1,06,500
Change in OI 5,250
Bid Price 151.00
Offer Price 153.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2350.00
128.30 -42.65 -24.95% 2262.05
Previous Close 170.95
Open 158.85
High 191.75
Low 128.30
Vol 94,750
Open Interest (OI) 32,750
Change in OI 10,000
Bid Price 127.65
Offer Price 129.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2150.00
62.00 -21.05 -25.35% 2328.35
Previous Close 83.05
Open 72.95
High 99.85
Low 62.00
Vol 1,58,750
Open Interest (OI) 53,750
Change in OI -4,000
Bid Price 57.05
Offer Price 61.90
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2600.00
279.50 -96.20 -25.61% 2110.85
Previous Close 375.70
Open 375.70
High 375.70
Low 265.40
Vol 5,000
Open Interest (OI) 4,000
Change in OI 500
Bid Price 261.90
Offer Price 274.30
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2100.00
49.80 -17.35 -25.84% 2340.55
Previous Close 67.15
Open 60.05
High 81.55
Low 49.50
Vol 6,07,750
Open Interest (OI) 3,36,000
Change in OI 42,500
Bid Price 48.00
Offer Price 49.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2200.00
74.50 -26.55 -26.27% 2315.85
Previous Close 101.05
Open 90.05
High 120.40
Low 74.00
Vol 10,21,000
Open Interest (OI) 3,04,500
Change in OI 50,500
Bid Price 74.00
Offer Price 74.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2300.00
107.05 -38.85 -26.63% 2283.30
Previous Close 145.90
Open 136.00
High 169.00
Low 104.35
Vol 13,58,500
Open Interest (OI) 2,23,250
Change in OI 69,500
Bid Price 107.00
Offer Price 107.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1300.00
2.50 -0.95 -27.54% 2387.85
Previous Close 3.45
Open 3.40
High 3.40
Low 2.50
Vol 1,250
Open Interest (OI) 5,250
Change in OI 500
Bid Price 2.20
Offer Price 3.20
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE2250.00
88.10 -33.85 -27.76% 2302.25
Previous Close 121.95
Open 114.95
High 143.00
Low 88.10
Vol 1,89,000
Open Interest (OI) 43,500
Change in OI 10,250
Bid Price 88.05
Offer Price 89.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1400.00
2.75 -1.50 -35.29% 2387.60
Previous Close 4.25
Open 3.10
High 3.25
Low 2.70
Vol 4,750
Open Interest (OI) 40,000
Change in OI 250
Bid Price 2.70
Offer Price 3.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1200.00
1.15 -0.85 -42.50% 2389.20
Previous Close 2.00
Open 2.00
High 2.00
Low 1.15
Vol 1,000
Open Interest (OI) 15,000
Change in OI 250
Bid Price 1.15
Offer Price 1.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE3000.00
77.85 17.20 28.36% 2312.50
Previous Close 60.65
Open 64.85
High 78.65
Low 54.55
Vol 15,250
Open Interest (OI) 16,500
Change in OI 2,250
Bid Price 75.05
Offer Price 83.95
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2600.00
168.35 27.35 19.40% 2222.00
Previous Close 141.00
Open 168.35
High 168.35
Low 168.35
Vol 250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 169.75
Offer Price 180.55
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2500.00
200.00 30.45 17.96% 2190.35
Previous Close 169.55
Open 183.05
High 205.50
Low 159.75
Vol 4,750
Open Interest (OI) 9,250
Change in OI 2,250
Bid Price 207.00
Offer Price 214.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2700.00
141.00 21.00 17.50% 2249.35
Previous Close 120.00
Open 105.00
High 141.00
Low 105.00
Vol 2,250
Open Interest (OI) 3,500
Change in OI 500
Bid Price 134.65
Offer Price 148.70
Bid Quantity 2,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2400.00
246.75 30.50 14.10% 2143.60
Previous Close 216.25
Open 222.95
High 246.75
Low 222.95
Vol 500
Open Interest (OI) 1,000
Change in OI 250
Bid Price 247.85
Offer Price 263.15
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2300.00
286.00 33.70 13.36% 2104.35
Previous Close 252.30
Open 235.00
High 286.00
Low 235.00
Vol 2,000
Open Interest (OI) 5,500
Change in OI 250
Bid Price 295.55
Offer Price 312.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1600.00
23.00 0.00 0.00% 2367.35
Previous Close 23.00
Open 23.00
High 23.00
Low 23.00
Vol 1,000
Open Interest (OI) 9,750
Change in OI -1,000
Bid Price 11.50
Offer Price 22.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1500.00
45.05 0.00 0.00% 2345.30
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 5.05
Offer Price 18.65
Bid Quantity 250
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2200.00
335.10 0.00 0.00% 2055.25
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 353.55
Offer Price 370.40
Bid Quantity 250
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1300.00
24.00 0.00 0.00% 2366.35
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 0.80
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2850.00
96.00 0.00 0.00% 2294.35
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 84.70
Offer Price 117.95
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE1750.00
754.40 0.00 0.00% 1635.95
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 666.60
Offer Price 711.35
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1200.00
10.00 0.00 0.00% 2380.35
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 0.25
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2900.00
88.70 0.00 0.00% 2301.65
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 80.85
Offer Price 102.95
Bid Quantity 4,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2900.00
680.00 0.00 0.00% 1710.35
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 567.35
Offer Price 606.80
Bid Quantity 2,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2300.00
230.00 -2.00 -0.86% 2160.35
Previous Close 232.00
Open 215.65
High 230.00
Low 215.65
Vol 1,000
Open Interest (OI) 1,250
Change in OI -250
Bid Price 178.95
Offer Price 207.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2000.00
475.00 -18.55 -3.76% 1915.35
Previous Close 493.55
Open 475.00
High 475.00
Low 475.00
Vol 250
Open Interest (OI) 4,250
Change in OI 0
Bid Price 460.45
Offer Price 508.15
Bid Quantity 4,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
CE2100.00
349.00 -21.00 -5.68% 2041.35
Previous Close 370.00
Open 349.00
High 349.00
Low 349.00
Vol 250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 364.60
Offer Price 446.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1800.00
43.45 -2.80 -6.05% 2346.90
Previous Close 46.25
Open 47.50
High 56.00
Low 41.00
Vol 7,250
Open Interest (OI) 10,500
Change in OI 1,000
Bid Price 35.10
Offer Price 39.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2100.00
128.00 -10.50 -7.58% 2262.35
Previous Close 138.50
Open 153.00
High 153.00
Low 128.00
Vol 750
Open Interest (OI) 1,500
Change in OI 500
Bid Price 96.30
Offer Price 133.60
Bid Quantity 2,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2000.00
81.00 -16.20 -16.67% 2309.35
Previous Close 97.20
Open 101.50
High 101.50
Low 81.00
Vol 4,500
Open Interest (OI) 14,250
Change in OI 2,000
Bid Price 81.00
Offer Price 81.05
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1700.00
27.00 -6.00 -18.18% 2363.35
Previous Close 33.00
Open 33.00
High 33.00
Low 27.00
Vol 750
Open Interest (OI) 4,500
Change in OI -250
Bid Price 16.50
Offer Price 33.10
Bid Quantity 3,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2200.00
146.00 -34.00 -18.89% 2244.35
Previous Close 180.00
Open 158.00
High 158.00
Low 146.00
Vol 500
Open Interest (OI) 1,500
Change in OI -250
Bid Price 138.40
Offer Price 159.15
Bid Quantity 1,750
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE1900.00
61.75 -14.50 -19.02% 2328.60
Previous Close 76.25
Open 55.80
High 67.10
Low 55.80
Vol 1,000
Open Interest (OI) 4,750
Change in OI 250
Bid Price 51.25
Offer Price 63.50
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2700.00
494.55 -296.00 -37.44% 1895.80
Previous Close 790.55
Open 494.55
High 494.55
Low 494.55
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 407.30
Offer Price 478.20
Bid Quantity 2,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-07-2020
OPTSTK
PE2400.00
272.05 -320.00 -54.05% 2118.30
Previous Close 592.05
Open 272.05
High 272.05
Low 272.05
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 218.25
Offer Price 254.35
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2800.00
206.25 40.25 24.25% 2184.10
Previous Close 166.00
Open 186.00
High 206.25
Low 186.00
Vol 1,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 167.95
Offer Price 211.65
Bid Quantity 2,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2700.00
216.15 0.00 0.00% 2174.20
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 175.50
Offer Price 236.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2750.00
150.00 0.00 0.00% 2240.35
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 173.55
Offer Price 223.80
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
PE2200.00
208.05 0.00 0.00% 2182.30
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 158.60
Offer Price 209.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
27-08-2020
OPTSTK
CE2500.00
240.05 0.00 0.00% 2150.30
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 234.85
Offer Price 291.35
Bid Quantity 1,000
Offer Quantity 1,000

PUT/CALL Ratio (PCR)

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

Options Chain

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

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