Bajaj Finance Ltd.

NSE Symbol: BAJFINANCE | BSE Code: 500034 | ISIN: INE296A01024 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

6180.90

Change	Change %
-14.65	-0.24%
Updated:23 Jul, 2021, 15:59 PM IST

BSE

6179.65

Change	Change %
-18.35	-0.30%
Updated:23 Jul, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE4500.00	2.00	0.90	81.82%	6178.90
Previous Close 1.10 Open 0.95 High 2.00 Low 0.95 Vol 750 Open Interest (OI) 3,625 Change in OI -250 Bid Price 1.05 Offer Price 2.00 Bid Quantity 1,375 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE4800.00	0.90	0.10	12.50%	6180.00
Previous Close 0.80 Open 2.50 High 3.00 Low 0.85 Vol 1,750 Open Interest (OI) 750 Change in OI -250 Bid Price 0.80 Offer Price 1.50 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE4500.00	1710.00	150.00	9.62%	4470.90
Previous Close 1560.00 Open 1710.00 High 1710.00 Low 1710.00 Vol 125 Open Interest (OI) 250 Change in OI 0 Bid Price 1473.55 Offer Price 1891.50 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE6400.00	234.00	8.55	3.79%	5946.90
Previous Close 225.45 Open 256.65 High 260.00 Low 197.75 Vol 6,375 Open Interest (OI) 8,125 Change in OI -750 Bid Price 211.70 Offer Price 233.25 Bid Quantity 250 Offer Quantity 375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE6500.00	321.30	9.70	3.11%	5859.60
Previous Close 311.60 Open 310.90 High 353.00 Low 285.15 Vol 7,000 Open Interest (OI) 8,250 Change in OI -2,125 Bid Price 309.65 Offer Price 329.50 Bid Quantity 875 Offer Quantity 875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE6800.00	585.90	16.60	2.92%	5595.00
Previous Close 569.30 Open 585.95 High 585.95 Low 585.90 Vol 250 Open Interest (OI) 250 Change in OI 0 Bid Price 531.25 Offer Price 640.55 Bid Quantity 375 Offer Quantity 375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE5200.00	786.40	0.00	0.00%	5394.50
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 891.15 Offer Price 1079.50 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE5300.00	841.50	0.00	0.00%	5339.40
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 820.35 Offer Price 978.00 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE3900.00	2200.00	0.00	0.00%	3980.90
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 1998.05 Offer Price 2564.20 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE5600.00	651.15	0.00	0.00%	5529.75
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 587.20 Offer Price 597.00 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE5100.00	1010.00	0.00	0.00%	5170.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 500 Change in OI 0 Bid Price 1025.95 Offer Price 1180.25 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE4000.00	2048.00	0.00	0.00%	4132.90
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 1910.50 Offer Price 2452.45 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE4000.00	1.85	0.00	0.00%	6179.05
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 0.10 Offer Price 1.35 Bid Quantity 5,000 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE4800.00	1223.05	0.00	0.00%	4957.85
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 1241.05 Offer Price 1552.00 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE4700.00	1375.00	0.00	0.00%	4805.90
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 1298.80 Offer Price 1663.40 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE4700.00	2.00	0.00	0.00%	6178.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 125 Change in OI 0 Bid Price 0.10 Offer Price 1.95 Bid Quantity 5,000 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE6900.00	723.30	0.00	0.00%	5457.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 375 Change in OI 0 Bid Price 653.35 Offer Price 770.60 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE6600.00	379.05	0.00	0.00%	5801.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,125 Change in OI 0 Bid Price 403.85 Offer Price 427.00 Bid Quantity 375 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE3700.00	2400.00	0.00	0.00%	3780.90
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 2168.50 Offer Price 2787.55 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE5400.00	826.00	0.00	0.00%	5354.90
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 766.80 Offer Price 821.15 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE4200.00	1885.00	0.00	0.00%	4295.90
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 1736.00 Offer Price 2227.05 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE5000.00	980.00	0.00	0.00%	5200.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,625 Change in OI 0 Bid Price 1181.10 Offer Price 1230.45 Bid Quantity 250 Offer Quantity 375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE4900.00	1413.60	0.00	0.00%	4767.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 125 Change in OI 0 Bid Price 1150.10 Offer Price 1431.00 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE6700.00	491.90	-7.15	-1.43%	5689.00
Previous Close 499.05 Open 471.15 High 491.90 Low 471.15 Vol 250 Open Interest (OI) 1,000 Change in OI 125 Bid Price 497.45 Offer Price 526.95 Bid Quantity 125 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE5500.00	707.55	-17.60	-2.43%	5473.35
Previous Close 725.15 Open 660.00 High 725.00 Low 650.00 Vol 3,125 Open Interest (OI) 14,250 Change in OI 375 Bid Price 666.65 Offer Price 695.15 Bid Quantity 250 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE6300.00	145.15	-6.95	-4.57%	6035.75
Previous Close 152.10 Open 150.05 High 187.80 Low 124.05 Vol 71,500 Open Interest (OI) 38,125 Change in OI -1,625 Bid Price 138.15 Offer Price 145.95 Bid Quantity 125 Offer Quantity 375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE5700.00	490.30	-27.00	-5.22%	5690.60
Previous Close 517.30 Open 475.00 High 528.00 Low 465.50 Vol 1,875 Open Interest (OI) 5,375 Change in OI -375 Bid Price 489.85 Offer Price 597.15 Bid Quantity 125 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE5800.00	387.00	-47.45	-10.92%	5793.90
Previous Close 434.45 Open 371.75 High 430.60 Low 371.70 Vol 3,000 Open Interest (OI) 6,625 Change in OI -1,375 Bid Price 381.30 Offer Price 432.50 Bid Quantity 750 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE5900.00	295.95	-37.25	-11.18%	5884.95
Previous Close 333.20 Open 327.40 High 338.15 Low 272.30 Vol 13,000 Open Interest (OI) 19,125 Change in OI -7,500 Bid Price 256.35 Offer Price 313.70 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE7000.00	796.40	-167.40	-17.37%	5384.50
Previous Close 963.80 Open 796.45 High 796.45 Low 796.40 Vol 250 Open Interest (OI) 125 Change in OI 0 Bid Price 738.70 Offer Price 854.05 Bid Quantity 375 Offer Quantity 375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE6000.00	205.00	-46.30	-18.42%	5975.90
Previous Close 251.30 Open 247.50 High 250.00 Low 189.25 Vol 66,500 Open Interest (OI) 1,28,375 Change in OI -12,625 Bid Price 201.55 Offer Price 210.60 Bid Quantity 375 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE5300.00	2.05	-0.50	-19.61%	6178.85
Previous Close 2.55 Open 8.45 High 9.00 Low 1.80 Vol 11,625 Open Interest (OI) 12,125 Change in OI -2,875 Bid Price 1.25 Offer Price 1.80 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE7400.00	1.65	-0.45	-21.43%	6179.25
Previous Close 2.10 Open 1.60 High 2.00 Low 1.05 Vol 9,375 Open Interest (OI) 9,875 Change in OI -2,875 Bid Price 1.30 Offer Price 1.60 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE5100.00	1.85	-0.55	-22.92%	6179.05
Previous Close 2.40 Open 5.00 High 5.00 Low 0.90 Vol 4,625 Open Interest (OI) 8,625 Change in OI -3,000 Bid Price 1.50 Offer Price 2.25 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE6200.00	73.70	-23.60	-24.25%	6107.20
Previous Close 97.30 Open 100.00 High 120.00 Low 67.20 Vol 6,52,250 Open Interest (OI) 1,77,375 Change in OI -10,250 Bid Price 73.50 Offer Price 77.00 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE6100.00	133.85	-43.75	-24.63%	6047.05
Previous Close 177.60 Open 170.00 High 172.65 Low 120.00 Vol 2,00,125 Open Interest (OI) 1,07,125 Change in OI -29,250 Bid Price 128.00 Offer Price 134.00 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE6900.00	2.70	-1.15	-29.87%	6178.20
Previous Close 3.85 Open 6.60 High 7.05 Low 2.00 Vol 72,000 Open Interest (OI) 54,000 Change in OI -3,500 Bid Price 2.05 Offer Price 7.00 Bid Quantity 125 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE5600.00	3.40	-1.80	-34.62%	6177.50
Previous Close 5.20 Open 3.00 High 5.05 Low 2.20 Vol 1,37,250 Open Interest (OI) 92,625 Change in OI -11,125 Bid Price 2.80 Offer Price 3.35 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE6100.00	39.00	-20.70	-34.67%	6141.90
Previous Close 59.70 Open 58.00 High 73.95 Low 34.55 Vol 6,38,125 Open Interest (OI) 1,59,875 Change in OI 8,500 Bid Price 39.25 Offer Price 39.75 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE5700.00	4.95	-2.70	-35.29%	6175.95
Previous Close 7.65 Open 7.60 High 11.40 Low 3.70 Vol 3,18,250 Open Interest (OI) 1,25,375 Change in OI -41,250 Bid Price 4.80 Offer Price 5.40 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE5400.00	1.70	-0.95	-35.85%	6179.20
Previous Close 2.65 Open 9.65 High 9.65 Low 1.70 Vol 30,000 Open Interest (OI) 52,750 Change in OI -5,250 Bid Price 1.70 Offer Price 1.90 Bid Quantity 1,250 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE5500.00	2.40	-1.40	-36.84%	6178.50
Previous Close 3.80 Open 4.20 High 4.65 Low 2.00 Vol 1,85,750 Open Interest (OI) 2,09,125 Change in OI -27,375 Bid Price 2.40 Offer Price 2.50 Bid Quantity 4,750 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE5200.00	1.70	-1.00	-37.04%	6179.20
Previous Close 2.70 Open 3.00 High 8.00 Low 1.40 Vol 7,125 Open Interest (OI) 27,750 Change in OI -1,125 Bid Price 1.60 Offer Price 1.90 Bid Quantity 250 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE6800.00	3.40	-2.15	-38.74%	6177.50
Previous Close 5.55 Open 7.30 High 7.30 Low 2.25 Vol 1,49,000 Open Interest (OI) 65,500 Change in OI -10,500 Bid Price 2.40 Offer Price 3.45 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE6200.00	69.50	-47.00	-40.34%	6111.40
Previous Close 116.50 Open 109.85 High 112.90 Low 66.00 Vol 11,11,380 Open Interest (OI) 3,38,625 Change in OI -44,750 Bid Price 69.05 Offer Price 70.65 Bid Quantity 250 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE5000.00	1.50	-1.05	-41.18%	6179.40
Previous Close 2.55 Open 2.55 High 2.85 Low 1.50 Vol 30,375 Open Interest (OI) 96,000 Change in OI -10,250 Bid Price 1.50 Offer Price 1.75 Bid Quantity 375 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE7000.00	2.05	-1.55	-43.06%	6178.85
Previous Close 3.60 Open 5.60 High 5.65 Low 1.65 Vol 1,74,875 Open Interest (OI) 1,96,750 Change in OI -14,125 Bid Price 2.05 Offer Price 2.45 Bid Quantity 375 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE5800.00	7.00	-5.80	-45.31%	6173.90
Previous Close 12.80 Open 11.50 High 13.65 Low 5.60 Vol 4,47,375 Open Interest (OI) 1,47,500 Change in OI -21,000 Bid Price 6.10 Offer Price 7.00 Bid Quantity 125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE7300.00	1.50	-1.25	-45.45%	6179.40
Previous Close 2.75 Open 2.15 High 2.15 Low 1.20 Vol 10,375 Open Interest (OI) 32,375 Change in OI -3,750 Bid Price 1.25 Offer Price 1.50 Bid Quantity 125 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE6700.00	4.15	-3.95	-48.77%	6176.75
Previous Close 8.10 Open 9.05 High 9.05 Low 2.90 Vol 3,25,625 Open Interest (OI) 1,29,875 Change in OI -19,750 Bid Price 3.00 Offer Price 4.35 Bid Quantity 250 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE6300.00	34.00	-36.60	-51.84%	6146.90
Previous Close 70.60 Open 60.05 High 66.95 Low 32.55 Vol 11,25,500 Open Interest (OI) 2,88,500 Change in OI -44,125 Bid Price 33.40 Offer Price 33.60 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE7500.00	1.00	-1.10	-52.38%	6179.90
Previous Close 2.10 Open 3.85 High 3.85 Low 1.00 Vol 9,125 Open Interest (OI) 13,500 Change in OI 375 Bid Price 1.05 Offer Price 1.70 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE5900.00	10.00	-11.30	-53.05%	6170.90
Previous Close 21.30 Open 19.50 High 24.00 Low 7.00 Vol 5,33,625 Open Interest (OI) 2,02,250 Change in OI -7,875 Bid Price 9.10 Offer Price 10.75 Bid Quantity 1,000 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE6500.00	11.50	-13.00	-53.06%	6169.40
Previous Close 24.50 Open 23.85 High 24.50 Low 8.15 Vol 7,79,250 Open Interest (OI) 3,63,375 Change in OI -80,375 Bid Price 10.50 Offer Price 12.00 Bid Quantity 125 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE7200.00	1.15	-1.30	-53.06%	6179.75
Previous Close 2.45 Open 3.40 High 5.25 Low 1.15 Vol 28,750 Open Interest (OI) 27,375 Change in OI -5,750 Bid Price 1.15 Offer Price 1.95 Bid Quantity 625 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE6000.00	16.50	-18.80	-53.26%	6164.40
Previous Close 35.30 Open 35.10 High 42.00 Low 16.20 Vol 7,12,250 Open Interest (OI) 2,56,625 Change in OI -33,625 Bid Price 16.10 Offer Price 17.00 Bid Quantity 125 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK PE4900.00	1.00	-1.20	-54.55%	6179.90
Previous Close 2.20 Open 4.90 High 4.90 Low 1.00 Vol 10,500 Open Interest (OI) 5,750 Change in OI -4,375 Bid Price 0.75 Offer Price 1.20 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE6400.00	18.00	-23.35	-56.47%	6162.90
Previous Close 41.35 Open 32.35 High 38.80 Low 18.00 Vol 7,25,375 Open Interest (OI) 2,78,000 Change in OI -41,250 Bid Price 17.60 Offer Price 19.00 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE6600.00	5.50	-8.45	-60.57%	6175.40
Previous Close 13.95 Open 12.35 High 12.50 Low 5.15 Vol 3,97,750 Open Interest (OI) 1,95,500 Change in OI -32,125 Bid Price 5.50 Offer Price 6.75 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 29-07-2021	OPTSTK CE7100.00	1.30	-2.10	-61.76%	6179.60
Previous Close 3.40 Open 4.60 High 5.05 Low 1.15 Vol 65,000 Open Interest (OI) 20,125 Change in OI -18,750 Bid Price 1.30 Offer Price 1.50 Bid Quantity 1,125 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE4500.00	1755.00	364.95	26.25%	4425.90
Previous Close 1390.05 Open 1755.00 High 1755.00 Low 1755.00 Vol 125 Open Interest (OI) 125 Change in OI 0 Bid Price 1510.90 Offer Price 1924.50 Bid Quantity 4,750 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE6400.00	307.90	27.30	9.73%	5873.00
Previous Close 280.60 Open 317.90 High 317.90 Low 295.00 Vol 500 Open Interest (OI) 5,250 Change in OI 250 Bid Price 298.65 Offer Price 330.40 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE5200.00	28.00	0.00	0.00%	6152.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 500 Change in OI 0 Bid Price 15.00 Offer Price 21.15 Bid Quantity 125 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE5300.00	48.00	0.00	0.00%	6132.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 125 Change in OI 0 Bid Price 5.20 Offer Price 31.30 Bid Quantity 125 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE4800.00	10.00	0.00	0.00%	6170.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 125 Change in OI 0 Bid Price 3.00 Offer Price 13.00 Bid Quantity 250 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE6900.00	60.00	0.00	0.00%	6120.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 125 Change in OI 0 Bid Price 0.00 Offer Price 94.70 Bid Quantity 0 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE7300.00	50.00	0.00	0.00%	6130.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 125 Change in OI 0 Bid Price 6.30 Offer Price 117.75 Bid Quantity 125 Offer Quantity 4,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE3500.00	11.00	0.00	0.00%	6169.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 125 Change in OI 0 Bid Price 0.55 Offer Price 0.00 Bid Quantity 750 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE5400.00	69.80	0.00	0.00%	6111.10
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 19.00 Offer Price 50.00 Bid Quantity 500 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE5900.00	470.00	0.00	0.00%	5710.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 625 Change in OI 0 Bid Price 244.55 Offer Price 488.60 Bid Quantity 1,125 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE5500.00	749.65	-3.75	-0.50%	5431.25
Previous Close 753.40 Open 638.50 High 770.70 Low 638.50 Vol 625 Open Interest (OI) 625 Change in OI 0 Bid Price 705.85 Offer Price 752.10 Bid Quantity 1,125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE5800.00	503.70	-7.95	-1.55%	5677.20
Previous Close 511.65 Open 503.70 High 503.70 Low 503.70 Vol 125 Open Interest (OI) 625 Change in OI -125 Bid Price 393.75 Offer Price 550.30 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE5700.00	574.85	-10.10	-1.73%	5606.05
Previous Close 584.95 Open 574.85 High 574.85 Low 574.85 Vol 125 Open Interest (OI) 500 Change in OI 0 Bid Price 529.85 Offer Price 562.00 Bid Quantity 625 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE6200.00	189.35	-10.70	-5.35%	5991.55
Previous Close 200.05 Open 209.95 High 226.10 Low 175.00 Vol 21,750 Open Interest (OI) 41,000 Change in OI 4,625 Bid Price 179.50 Offer Price 189.40 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE6300.00	226.40	-25.25	-10.03%	5954.50
Previous Close 251.65 Open 266.80 High 270.95 Low 226.40 Vol 4,750 Open Interest (OI) 5,500 Change in OI 875 Bid Price 218.60 Offer Price 253.20 Bid Quantity 750 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE6200.00	211.00	-25.95	-10.95%	5969.90
Previous Close 236.95 Open 235.05 High 239.40 Low 200.00 Vol 52,125 Open Interest (OI) 50,375 Change in OI 7,500 Bid Price 205.55 Offer Price 211.00 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE5600.00	630.50	-89.70	-12.45%	5550.40
Previous Close 720.20 Open 674.00 High 674.00 Low 630.50 Vol 250 Open Interest (OI) 125 Change in OI 0 Bid Price 587.15 Offer Price 656.20 Bid Quantity 750 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE6100.00	259.30	-37.80	-12.72%	5921.60
Previous Close 297.10 Open 274.65 High 314.55 Low 257.40 Vol 1,625 Open Interest (OI) 10,000 Change in OI 0 Bid Price 250.05 Offer Price 271.10 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE6000.00	320.00	-46.70	-12.74%	5860.90
Previous Close 366.70 Open 330.95 High 351.80 Low 310.00 Vol 6,375 Open Interest (OI) 24,125 Change in OI 750 Bid Price 307.25 Offer Price 337.70 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE6300.00	161.00	-28.80	-15.17%	6019.90
Previous Close 189.80 Open 189.85 High 190.00 Low 159.20 Vol 27,375 Open Interest (OI) 30,375 Change in OI 4,750 Bid Price 161.05 Offer Price 165.00 Bid Quantity 125 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE6100.00	140.65	-28.85	-17.02%	6040.25
Previous Close 169.50 Open 170.00 High 178.00 Low 139.00 Vol 17,250 Open Interest (OI) 17,375 Change in OI 7,000 Bid Price 132.00 Offer Price 143.85 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE6400.00	127.00	-27.60	-17.85%	6053.90
Previous Close 154.60 Open 145.00 High 149.00 Low 124.30 Vol 15,500 Open Interest (OI) 19,000 Change in OI 3,750 Bid Price 127.00 Offer Price 133.20 Bid Quantity 250 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE6700.00	57.10	-12.90	-18.43%	6123.80
Previous Close 70.00 Open 64.00 High 70.00 Low 52.00 Vol 5,875 Open Interest (OI) 4,000 Change in OI 3,125 Bid Price 54.25 Offer Price 60.50 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE5000.00	11.20	-2.60	-18.84%	6169.70
Previous Close 13.80 Open 14.15 High 14.15 Low 11.00 Vol 5,500 Open Interest (OI) 9,875 Change in OI 2,625 Bid Price 11.20 Offer Price 11.45 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE5900.00	80.50	-18.85	-18.97%	6100.40
Previous Close 99.35 Open 101.00 High 107.50 Low 80.50 Vol 11,375 Open Interest (OI) 8,500 Change in OI -250 Bid Price 28.40 Offer Price 78.65 Bid Quantity 125 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE6500.00	98.50	-23.25	-19.10%	6082.40
Previous Close 121.75 Open 118.55 High 121.15 Low 95.95 Vol 77,250 Open Interest (OI) 69,750 Change in OI -6,250 Bid Price 97.05 Offer Price 99.95 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE6000.00	105.00	-25.00	-19.23%	6075.90
Previous Close 130.00 Open 133.95 High 139.00 Low 103.10 Vol 60,000 Open Interest (OI) 66,500 Change in OI 2,125 Bid Price 104.00 Offer Price 105.00 Bid Quantity 375 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE6600.00	75.25	-23.35	-23.68%	6105.65
Previous Close 98.60 Open 91.30 High 91.30 Low 72.45 Vol 11,250 Open Interest (OI) 16,500 Change in OI 750 Bid Price 74.00 Offer Price 76.55 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE6800.00	43.40	-13.55	-23.79%	6137.50
Previous Close 56.95 Open 55.05 High 55.05 Low 40.05 Vol 15,875 Open Interest (OI) 14,625 Change in OI 1,500 Bid Price 41.05 Offer Price 43.80 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE7100.00	18.80	-6.20	-24.80%	6162.10
Previous Close 25.00 Open 23.05 High 23.05 Low 16.00 Vol 625 Open Interest (OI) 875 Change in OI 125 Bid Price 16.10 Offer Price 18.95 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE5600.00	32.75	-11.05	-25.23%	6148.15
Previous Close 43.80 Open 44.15 High 45.00 Low 31.75 Vol 3,750 Open Interest (OI) 5,625 Change in OI 750 Bid Price 26.25 Offer Price 32.70 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE5700.00	41.10	-16.75	-28.95%	6139.80
Previous Close 57.85 Open 52.95 High 56.05 Low 40.95 Vol 16,625 Open Interest (OI) 12,875 Change in OI 4,250 Bid Price 41.00 Offer Price 43.00 Bid Quantity 125 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK CE7000.00	22.50	-11.30	-33.43%	6158.40
Previous Close 33.80 Open 34.15 High 34.15 Low 22.00 Vol 36,250 Open Interest (OI) 40,000 Change in OI 2,250 Bid Price 22.50 Offer Price 24.05 Bid Quantity 250 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE5500.00	23.00	-11.65	-33.62%	6157.90
Previous Close 34.65 Open 33.95 High 35.00 Low 23.00 Vol 45,500 Open Interest (OI) 49,500 Change in OI -3,250 Bid Price 23.00 Offer Price 24.60 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE5800.00	48.50	-27.00	-35.76%	6132.40
Previous Close 75.50 Open 75.00 High 77.60 Low 48.50 Vol 24,125 Open Interest (OI) 24,750 Change in OI 6,500 Bid Price 50.15 Offer Price 61.00 Bid Quantity 125 Offer Quantity 375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE6500.00	370.00	-243.20	-39.66%	5810.90
Previous Close 613.20 Open 381.05 High 381.05 Low 369.95 Vol 625 Open Interest (OI) 250 Change in OI 0 Bid Price 327.95 Offer Price 395.30 Bid Quantity 375 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BAJFINANCE 26-08-2021	OPTSTK PE4500.00	15.00	-150.85	-90.96%	6165.90
Previous Close 165.85 Open 15.00 High 15.00 Low 15.00 Vol 125 Open Interest (OI) 125 Change in OI 0 Bid Price 2.00 Offer Price 11.00 Bid Quantity 1,125 Offer Quantity 250 View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

Bajaj Finance's Price Swing Today

48.12% 51.88%

Recovery from Intraday Low Fall from Intrday High

48.36% 51.64%

Recovery from Intraday Low Fall from Intrday High

Bajaj Finance's News and Announcements

Bajaj Finance Shares Bounce Back On Strong Loan Book

By NDTV on 09 Jul 2019 | 06:34 AM

Announcement under Regulation 30 (LODR)-Issue of Securities

By BSE on 27 Jul 2018 | 16:30 PM

Shareholder Meeting / Postal Ballot-Outcome of AGM

By BSE on 20 Jul 2018 | 14:11 PM

Shareholders meeting

By NSE on 20 Jul 2018 | 00:00 AM

Announcement under Regulation 30 (LODR)-Acquisition

By BSE on 19 Jul 2018 | 12:35 PM

Bajaj Finance's Recent video coverage

Bajaj Finance's Corporate Information

Bajaj Finance's Reports

Bajaj Auto Finance (BAFL), incorporated in 1987, is engaged in business of retail financing. Earlier BAFL was promoted by Bajaj Auto and Bajaj Auto Holdings. Bajaj Auto is the second largest manufa...

Management Info

Rahul Bajaj Chairman

Rajeev Jain Managing Director

Vijay R Secretary

Registered Office

Address: Akrudi Akrudi 0,-

Tel: 020-30186072

Fax: 020-30186364

Email: anant.damle@bajajfinserv.in

Website: www.bajajfinserv.in/finance

Registrars Details

Karvy Fintech Pvt Ltd.-(Karvy Computuershare Pvt Ltd.)

Plot No 17-24 , Near Image Hospital,Reliance Cybervilae,Vithalrao Nagar,Madhapur,Hyderabad
Plot No 17-24 , Near Image Hospital,
Reliance Cybervilae,Vithalrao Nagar,

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Bajaj Finance Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Bajaj Finance

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites