Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3338.55
Change Change %
-41.50 -1.23%

Updated:30 Oct, 2020, 09:59 AM IST

BSE
3343.30
Change Change %
-36.30 -1.07%

Updated:30 Oct, 2020, 10:02 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3150.00
79.70 10.60 15.34% 3258.85
Previous Close 69.10
Open 69.30
High 80.60
Low 69.30
Vol 3,250
Open Interest (OI) 13,750
Change in OI 250
Bid Price 78.65
Offer Price 79.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3300.00
139.00 17.95 14.83% 3199.55
Previous Close 121.05
Open 122.15
High 144.95
Low 116.20
Vol 66,500
Open Interest (OI) 1,30,750
Change in OI 14,250
Bid Price 138.80
Offer Price 139.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3100.00
64.15 8.15 14.55% 3274.40
Previous Close 56.00
Open 53.55
High 66.55
Low 52.95
Vol 39,750
Open Interest (OI) 84,500
Change in OI 2,250
Bid Price 63.75
Offer Price 64.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3250.00
116.20 14.75 14.54% 3222.35
Previous Close 101.45
Open 100.10
High 121.40
Low 97.15
Vol 18,750
Open Interest (OI) 24,500
Change in OI 4,000
Bid Price 115.55
Offer Price 116.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2900.00
25.35 3.20 14.45% 3313.20
Previous Close 22.15
Open 16.95
High 26.35
Low 16.95
Vol 19,000
Open Interest (OI) 42,250
Change in OI 5,500
Bid Price 24.45
Offer Price 25.90
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3200.00
96.10 11.75 13.93% 3242.45
Previous Close 84.35
Open 84.35
High 101.00
Low 80.30
Vol 60,000
Open Interest (OI) 1,01,500
Change in OI 15,250
Bid Price 96.05
Offer Price 96.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3350.00
164.00 19.30 13.34% 3174.55
Previous Close 144.70
Open 148.00
High 170.85
Low 139.00
Vol 32,250
Open Interest (OI) 27,500
Change in OI -250
Bid Price 163.40
Offer Price 164.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3000.00
40.35 4.40 12.24% 3298.20
Previous Close 35.95
Open 35.95
High 42.55
Low 34.30
Vol 77,750
Open Interest (OI) 1,63,000
Change in OI 5,750
Bid Price 40.15
Offer Price 40.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3500.00
257.40 27.85 12.13% 3081.15
Previous Close 229.55
Open 231.00
High 262.10
Low 231.00
Vol 2,000
Open Interest (OI) 26,250
Change in OI 500
Bid Price 252.30
Offer Price 256.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3400.00
190.85 20.60 12.10% 3147.70
Previous Close 170.25
Open 166.00
High 198.80
Low 164.60
Vol 19,500
Open Interest (OI) 63,750
Change in OI 2,500
Bid Price 190.45
Offer Price 192.85
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2500.00
5.50 0.50 10.00% 3333.05
Previous Close 5.00
Open 4.95
High 5.50
Low 4.05
Vol 2,250
Open Interest (OI) 46,500
Change in OI -500
Bid Price 5.10
Offer Price 5.90
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2800.00
15.30 1.20 8.51% 3323.25
Previous Close 14.10
Open 14.50
High 16.40
Low 13.00
Vol 17,250
Open Interest (OI) 27,750
Change in OI 9,000
Bid Price 15.15
Offer Price 15.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3900.00
570.00 20.00 3.64% 2768.55
Previous Close 550.00
Open 570.00
High 570.00
Low 570.00
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 536.95
Offer Price 603.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3600.00
314.55 4.55 1.47% 3024.00
Previous Close 310.00
Open 310.00
High 314.55
Low 310.00
Vol 500
Open Interest (OI) 17,750
Change in OI 250
Bid Price 323.00
Offer Price 331.10
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2700.00
10.10 0.10 1.00% 3328.45
Previous Close 10.00
Open 8.00
High 10.10
Low 8.00
Vol 1,750
Open Interest (OI) 20,250
Change in OI 500
Bid Price 10.15
Offer Price 16.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3250.00
229.20 1.20 0.53% 3109.35
Previous Close 228.00
Open 229.15
High 229.20
Low 229.15
Vol 500
Open Interest (OI) 5,750
Change in OI 0
Bid Price 0.00
Offer Price 206.15
Bid Quantity 0
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% 2742.60
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 578.80
Offer Price 798.80
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3850.00
36.65 0.00 0.00% 3301.90
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 7.00
Offer Price 49.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2600.00
7.00 0.00 0.00% 3331.55
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 5.00
Offer Price 8.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE4200.00
754.00 0.00 0.00% 2584.55
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 752.25
Offer Price 943.45
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2900.00
475.00 0.00 0.00% 2863.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 377.40
Offer Price 502.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3050.00
359.00 0.00 0.00% 2979.55
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 313.15
Offer Price 376.95
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3050.00
66.95 0.00 0.00% 3271.60
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 42.75
Offer Price 54.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2500.00
970.00 0.00 0.00% 2368.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 752.45
Offer Price 940.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3150.00
216.00 0.00 0.00% 3122.55
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 250.40
Offer Price 291.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3450.00
200.70 -4.25 -2.07% 3137.85
Previous Close 204.95
Open 200.70
High 200.70
Low 200.70
Vol 250
Open Interest (OI) 5,250
Change in OI 0
Bid Price 220.80
Offer Price 226.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4200.00
6.50 -0.50 -7.14% 3332.05
Previous Close 7.00
Open 5.65
High 8.00
Low 5.65
Vol 1,750
Open Interest (OI) 3,500
Change in OI 250
Bid Price 6.35
Offer Price 6.90
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2800.00
530.00 -44.00 -7.67% 2808.55
Previous Close 574.00
Open 530.00
High 530.00
Low 530.00
Vol 500
Open Interest (OI) 1,750
Change in OI 0
Bid Price 532.90
Offer Price 609.80
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3000.00
370.00 -39.40 -9.62% 2968.55
Previous Close 409.40
Open 411.10
High 411.10
Low 360.00
Vol 2,000
Open Interest (OI) 20,500
Change in OI 750
Bid Price 368.05
Offer Price 375.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3100.00
289.05 -30.95 -9.67% 3049.50
Previous Close 320.00
Open 320.30
High 320.30
Low 289.05
Vol 750
Open Interest (OI) 5,000
Change in OI -250
Bid Price 293.90
Offer Price 299.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3350.00
147.85 -19.70 -11.76% 3190.70
Previous Close 167.55
Open 163.15
High 167.40
Low 137.40
Vol 12,750
Open Interest (OI) 28,750
Change in OI 6,250
Bid Price 146.30
Offer Price 147.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3450.00
106.00 -15.20 -12.54% 3232.55
Previous Close 121.20
Open 119.50
High 128.90
Low 100.00
Vol 35,000
Open Interest (OI) 54,750
Change in OI 12,250
Bid Price 105.40
Offer Price 106.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3400.00
125.75 -18.35 -12.73% 3212.80
Previous Close 144.10
Open 164.10
High 190.00
Low 116.90
Vol 1,50,500
Open Interest (OI) 1,59,250
Change in OI 39,250
Bid Price 125.05
Offer Price 125.65
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3200.00
216.60 -34.20 -13.64% 3121.95
Previous Close 250.80
Open 256.65
High 260.00
Low 216.60
Vol 3,000
Open Interest (OI) 20,500
Change in OI 500
Bid Price 226.90
Offer Price 229.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3500.00
88.85 -14.10 -13.70% 3249.70
Previous Close 102.95
Open 99.60
High 109.00
Low 82.20
Vol 1,43,250
Open Interest (OI) 2,38,250
Change in OI 11,500
Bid Price 88.35
Offer Price 89.30
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3300.00
167.00 -27.00 -13.92% 3171.55
Previous Close 194.00
Open 190.80
High 202.00
Low 162.15
Vol 13,750
Open Interest (OI) 71,250
Change in OI 500
Bid Price 169.90
Offer Price 172.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3600.00
61.10 -10.00 -14.06% 3277.45
Previous Close 71.10
Open 74.00
High 75.00
Low 56.65
Vol 73,500
Open Interest (OI) 1,82,250
Change in OI 7,250
Bid Price 60.80
Offer Price 61.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3700.00
41.55 -6.85 -14.15% 3297.00
Previous Close 48.40
Open 48.40
High 51.70
Low 38.15
Vol 47,750
Open Interest (OI) 1,16,000
Change in OI 1,000
Bid Price 41.05
Offer Price 41.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3650.00
50.00 -8.75 -14.89% 3288.55
Previous Close 58.75
Open 50.00
High 51.20
Low 50.00
Vol 1,250
Open Interest (OI) 7,500
Change in OI -500
Bid Price 48.20
Offer Price 51.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4000.00
12.90 -2.35 -15.41% 3325.65
Previous Close 15.25
Open 13.45
High 16.15
Low 12.40
Vol 20,750
Open Interest (OI) 1,07,500
Change in OI 12,750
Bid Price 12.55
Offer Price 13.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3800.00
27.85 -5.10 -15.48% 3310.70
Previous Close 32.95
Open 30.00
High 35.05
Low 25.85
Vol 86,000
Open Interest (OI) 88,000
Change in OI 1,000
Bid Price 28.00
Offer Price 28.30
Bid Quantity 6,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3750.00
33.65 -6.35 -15.88% 3304.90
Previous Close 40.00
Open 33.65
High 33.65
Low 33.65
Vol 250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 32.25
Offer Price 36.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3550.00
71.25 -14.00 -16.42% 3267.30
Previous Close 85.25
Open 85.70
High 85.70
Low 69.00
Vol 6,000
Open Interest (OI) 16,000
Change in OI 1,250
Bid Price 73.45
Offer Price 74.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3900.00
18.00 -3.90 -17.81% 3320.55
Previous Close 21.90
Open 21.85
High 22.85
Low 17.60
Vol 13,750
Open Interest (OI) 24,250
Change in OI 1,000
Bid Price 18.60
Offer Price 19.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4100.00
7.65 -3.10 -28.84% 3330.90
Previous Close 10.75
Open 9.00
High 9.95
Low 7.65
Vol 5,500
Open Interest (OI) 18,750
Change in OI 250
Bid Price 7.85
Offer Price 8.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
31-12-2020
OPTSTK
CE4000.00
59.90 0.00 0.00% 3278.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 35.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0

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