Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3314.45
Change Change %
81.60 2.52%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
3313.15
Change Change %
79.90 2.47%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3050.00
270.00 74.00 37.76% 3044.45
Previous Close 196.00
Open 248.05
High 277.50
Low 226.80
Vol 3,250
Open Interest (OI) 7,750
Change in OI 1,000
Bid Price 261.75
Offer Price 278.55
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3100.00
233.25 52.10 28.76% 3081.20
Previous Close 181.15
Open 152.15
High 258.65
Low 152.15
Vol 23,500
Open Interest (OI) 25,750
Change in OI -7,250
Bid Price 225.50
Offer Price 230.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2950.00
323.40 72.10 28.69% 2991.05
Previous Close 251.30
Open 323.40
High 323.40
Low 323.40
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 361.95
Offer Price 374.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2900.00
405.00 85.00 26.56% 2909.45
Previous Close 320.00
Open 405.00
High 405.00
Low 396.75
Vol 1,000
Open Interest (OI) 11,000
Change in OI 250
Bid Price 392.20
Offer Price 428.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3150.00
188.85 39.00 26.03% 3125.60
Previous Close 149.85
Open 120.00
High 220.00
Low 120.00
Vol 45,750
Open Interest (OI) 27,500
Change in OI -5,500
Bid Price 128.75
Offer Price 189.35
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3200.00
146.35 28.70 24.39% 3168.10
Previous Close 117.65
Open 89.25
High 179.85
Low 84.50
Vol 6,53,750
Open Interest (OI) 1,32,750
Change in OI -32,500
Bid Price 146.35
Offer Price 149.95
Bid Quantity 250
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3000.00
334.20 64.65 23.98% 2980.25
Previous Close 269.55
Open 247.30
High 359.70
Low 247.30
Vol 14,750
Open Interest (OI) 30,500
Change in OI -3,750
Bid Price 267.25
Offer Price 321.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2500.00
825.00 149.90 22.20% 2489.45
Previous Close 675.10
Open 750.00
High 850.00
Low 750.00
Vol 1,000
Open Interest (OI) 2,250
Change in OI 0
Bid Price 800.35
Offer Price 825.95
Bid Quantity 1,750
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3250.00
114.00 20.60 22.06% 3200.45
Previous Close 93.40
Open 62.05
High 144.00
Low 62.05
Vol 5,91,250
Open Interest (OI) 71,750
Change in OI -55,500
Bid Price 110.60
Offer Price 115.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3300.00
85.00 13.90 19.55% 3229.45
Previous Close 71.10
Open 45.30
High 111.60
Low 40.75
Vol 35,79,500
Open Interest (OI) 3,89,500
Change in OI -1,19,250
Bid Price 85.00
Offer Price 86.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3650.00
378.85 53.85 16.57% 2935.60
Previous Close 325.00
Open 378.85
High 378.85
Low 378.85
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 276.80
Offer Price 389.95
Bid Quantity 5,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3350.00
62.00 8.75 16.43% 3252.45
Previous Close 53.25
Open 32.50
High 84.40
Low 30.40
Vol 12,50,500
Open Interest (OI) 1,91,250
Change in OI -11,250
Bid Price 62.00
Offer Price 63.20
Bid Quantity 1,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3400.00
44.00 4.70 11.96% 3270.45
Previous Close 39.30
Open 18.00
High 62.00
Low 18.00
Vol 32,20,500
Open Interest (OI) 5,95,750
Change in OI -65,500
Bid Price 44.00
Offer Price 44.60
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3800.00
546.15 33.15 6.46% 2768.30
Previous Close 513.00
Open 546.15
High 546.15
Low 546.15
Vol 250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 486.00
Offer Price 524.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3450.00
30.85 1.50 5.11% 3283.60
Previous Close 29.35
Open 15.00
High 44.00
Low 15.00
Vol 6,84,250
Open Interest (OI) 1,73,250
Change in OI 42,250
Bid Price 29.55
Offer Price 31.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2800.00
470.00 13.00 2.84% 2844.45
Previous Close 457.00
Open 470.00
High 470.00
Low 470.00
Vol 500
Open Interest (OI) 5,750
Change in OI -250
Bid Price 494.20
Offer Price 517.85
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2550.00
2.50 0.00 0.00% 3311.95
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 0.30
Offer Price 6.90
Bid Quantity 2,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3900.00
499.45 0.00 0.00% 2815.00
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 585.85
Offer Price 624.60
Bid Quantity 250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE4000.00
640.00 0.00 0.00% 2674.45
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 588.95
Offer Price 784.75
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% 2553.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 606.85
Offer Price 649.20
Bid Quantity 500
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2300.00
808.65 0.00 0.00% 2505.80
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 884.85
Offer Price 1149.05
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% 3311.25
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 0.10
Offer Price 2.50
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE2600.00
515.00 0.00 0.00% 2799.45
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 638.65
Offer Price 810.10
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% 3311.40
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 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
CE4050.00
3.05 0.00 0.00% 3311.40
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 1.00
Offer Price 0.00
Bid Quantity 750
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% 2649.45
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 676.30
Offer Price 894.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3650.00
9.00 -0.35 -3.74% 3305.45
Previous Close 9.35
Open 8.15
High 11.90
Low 6.00
Vol 1,49,250
Open Interest (OI) 46,750
Change in OI 9,000
Bid Price 6.50
Offer Price 9.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3500.00
21.10 -0.95 -4.31% 3293.35
Previous Close 22.05
Open 16.25
High 31.45
Low 11.90
Vol 21,29,500
Open Interest (OI) 5,86,750
Change in OI 36,500
Bid Price 21.00
Offer Price 21.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3600.00
11.35 -0.90 -7.35% 3303.10
Previous Close 12.25
Open 9.85
High 16.85
Low 7.15
Vol 12,44,250
Open Interest (OI) 4,54,500
Change in OI -18,750
Bid Price 11.30
Offer Price 11.50
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3550.00
15.10 -1.20 -7.36% 3299.35
Previous Close 16.30
Open 11.95
High 22.65
Low 5.40
Vol 4,38,500
Open Interest (OI) 72,500
Change in OI -14,250
Bid Price 13.05
Offer Price 16.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3900.00
2.70 -0.30 -10.00% 3311.75
Previous Close 3.00
Open 2.95
High 4.25
Low 2.00
Vol 39,750
Open Interest (OI) 1,15,250
Change in OI -5,250
Bid Price 2.65
Offer Price 2.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4000.00
2.00 -0.30 -13.04% 3312.45
Previous Close 2.30
Open 2.45
High 2.85
Low 1.60
Vol 59,250
Open Interest (OI) 1,93,500
Change in OI -20,250
Bid Price 1.75
Offer Price 2.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4200.00
1.65 -0.25 -13.16% 3312.80
Previous Close 1.90
Open 1.20
High 1.80
Low 1.20
Vol 3,000
Open Interest (OI) 9,500
Change in OI -1,250
Bid Price 1.30
Offer Price 1.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3800.00
3.60 -0.55 -13.25% 3310.85
Previous Close 4.15
Open 4.15
High 4.70
Low 2.70
Vol 1,11,250
Open Interest (OI) 1,71,000
Change in OI -1,500
Bid Price 3.45
Offer Price 3.50
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3750.00
4.85 -0.95 -16.38% 3309.60
Previous Close 5.80
Open 5.55
High 7.00
Low 3.20
Vol 28,750
Open Interest (OI) 27,000
Change in OI 1,500
Bid Price 3.35
Offer Price 4.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3700.00
5.90 -1.30 -18.06% 3308.55
Previous Close 7.20
Open 6.45
High 8.65
Low 4.20
Vol 4,89,250
Open Interest (OI) 2,01,750
Change in OI -13,750
Bid Price 5.25
Offer Price 6.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2700.00
4.50 -1.05 -18.92% 3309.95
Previous Close 5.55
Open 8.95
High 10.00
Low 2.60
Vol 1,17,250
Open Interest (OI) 1,15,750
Change in OI -2,500
Bid Price 3.60
Offer Price 4.80
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2800.00
6.30 -1.65 -20.75% 3308.15
Previous Close 7.95
Open 11.00
High 19.95
Low 4.05
Vol 3,41,500
Open Interest (OI) 3,73,750
Change in OI 58,000
Bid Price 6.30
Offer Price 6.50
Bid Quantity 9,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3500.00
205.05 -55.60 -21.33% 3109.40
Previous Close 260.65
Open 237.45
High 252.85
Low 187.95
Vol 12,250
Open Interest (OI) 41,500
Change in OI -2,250
Bid Price 207.75
Offer Price 212.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2500.00
2.25 -0.65 -22.41% 3312.20
Previous Close 2.90
Open 2.35
High 2.50
Low 1.55
Vol 44,500
Open Interest (OI) 1,56,000
Change in OI -22,000
Bid Price 1.90
Offer Price 2.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3550.00
229.60 -70.40 -23.47% 3084.85
Previous Close 300.00
Open 275.00
High 286.30
Low 229.60
Vol 1,250
Open Interest (OI) 2,750
Change in OI 250
Bid Price 201.65
Offer Price 304.90
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3600.00
296.05 -100.15 -25.28% 3018.40
Previous Close 396.20
Open 317.60
High 350.70
Low 296.05
Vol 4,750
Open Interest (OI) 15,500
Change in OI -2,250
Bid Price 272.75
Offer Price 307.30
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3400.00
131.95 -47.25 -26.37% 3182.50
Previous Close 179.20
Open 214.20
High 214.20
Low 109.80
Vol 1,12,750
Open Interest (OI) 59,000
Change in OI -8,250
Bid Price 131.35
Offer Price 134.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2600.00
2.70 -1.10 -28.95% 3311.75
Previous Close 3.80
Open 3.95
High 3.95
Low 2.05
Vol 17,250
Open Interest (OI) 45,750
Change in OI -2,500
Bid Price 2.55
Offer Price 2.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3350.00
100.80 -47.50 -32.03% 3213.65
Previous Close 148.30
Open 142.00
High 142.00
Low 81.40
Vol 1,52,000
Open Interest (OI) 37,000
Change in OI 6,750
Bid Price 98.65
Offer Price 101.45
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2900.00
8.00 -3.80 -32.20% 3306.45
Previous Close 11.80
Open 18.00
High 21.00
Low 5.15
Vol 6,03,000
Open Interest (OI) 1,82,500
Change in OI -1,000
Bid Price 7.25
Offer Price 10.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2850.00
5.85 -2.85 -32.76% 3308.60
Previous Close 8.70
Open 7.00
High 8.00
Low 4.05
Vol 20,000
Open Interest (OI) 9,500
Change in OI -2,250
Bid Price 5.00
Offer Price 7.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE4150.00
1.35 -0.75 -35.71% 3313.10
Previous Close 2.10
Open 2.15
High 2.95
Low 1.35
Vol 61,000
Open Interest (OI) 34,750
Change in OI 0
Bid Price 1.35
Offer Price 1.50
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2400.00
0.95 -0.65 -40.63% 3313.50
Previous Close 1.60
Open 2.10
High 2.10
Low 0.95
Vol 2,500
Open Interest (OI) 10,250
Change in OI 500
Bid Price 0.90
Offer Price 1.40
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3950.00
2.25 -1.55 -40.79% 3312.20
Previous Close 3.80
Open 3.80
High 3.80
Low 1.45
Vol 2,000
Open Interest (OI) 6,000
Change in OI -750
Bid Price 1.70
Offer Price 3.80
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 -0.95 -41.30% 3313.10
Previous Close 2.30
Open 1.55
High 2.50
Low 1.35
Vol 8,250
Open Interest (OI) 48,750
Change in OI -5,500
Bid Price 1.45
Offer Price 2.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3300.00
74.00 -52.35 -41.43% 3240.45
Previous Close 126.35
Open 167.40
High 167.40
Low 59.25
Vol 10,27,750
Open Interest (OI) 1,90,500
Change in OI 43,250
Bid Price 72.50
Offer Price 75.00
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
CE3850.00
2.10 -1.50 -41.67% 3312.35
Previous Close 3.60
Open 2.00
High 4.45
Low 2.00
Vol 30,250
Open Interest (OI) 11,000
Change in OI -500
Bid Price 1.60
Offer Price 3.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2950.00
9.00 -7.15 -44.27% 3305.45
Previous Close 16.15
Open 20.00
High 20.00
Low 6.20
Vol 1,42,250
Open Interest (OI) 29,750
Change in OI -4,250
Bid Price 8.00
Offer Price 10.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3250.00
53.00 -42.70 -44.62% 3261.45
Previous Close 95.70
Open 112.35
High 112.90
Low 43.05
Vol 10,17,250
Open Interest (OI) 1,51,750
Change in OI 43,000
Bid Price 52.40
Offer Price 53.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3450.00
162.85 -133.05 -44.96% 3151.60
Previous Close 295.90
Open 217.65
High 217.70
Low 155.00
Vol 3,250
Open Interest (OI) 9,500
Change in OI -1,000
Bid Price 165.25
Offer Price 196.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3200.00
37.00 -38.70 -51.12% 3277.45
Previous Close 75.70
Open 97.00
High 110.05
Low 29.40
Vol 20,69,000
Open Interest (OI) 3,22,250
Change in OI 28,750
Bid Price 36.60
Offer Price 37.00
Bid Quantity 250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3000.00
10.90 -11.45 -51.23% 3303.55
Previous Close 22.35
Open 30.00
High 32.85
Low 8.40
Vol 13,99,250
Open Interest (OI) 3,33,250
Change in OI -30,750
Bid Price 10.70
Offer Price 10.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3150.00
25.60 -30.55 -54.41% 3288.85
Previous Close 56.15
Open 80.00
High 80.00
Low 21.20
Vol 7,24,250
Open Interest (OI) 92,250
Change in OI 0
Bid Price 25.55
Offer Price 26.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3100.00
18.55 -22.55 -54.87% 3295.90
Previous Close 41.10
Open 56.65
High 62.00
Low 15.00
Vol 17,47,500
Open Interest (OI) 2,50,750
Change in OI -31,750
Bid Price 18.35
Offer Price 18.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE3050.00
13.25 -17.45 -56.84% 3301.20
Previous Close 30.70
Open 32.00
High 36.75
Low 11.10
Vol 4,10,250
Open Interest (OI) 57,500
Change in OI 5,750
Bid Price 13.20
Offer Price 14.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
29-10-2020
OPTSTK
PE2750.00
2.30 -6.40 -73.56% 3312.15
Previous Close 8.70
Open 4.10
High 6.50
Low 0.90
Vol 4,250
Open Interest (OI) 3,000
Change in OI -1,500
Bid Price 2.65
Offer Price 5.90
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3000.00
365.00 80.00 28.07% 2949.45
Previous Close 285.00
Open 350.00
High 375.00
Low 306.60
Vol 3,000
Open Interest (OI) 2,250
Change in OI 500
Bid Price 257.40
Offer Price 421.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3250.00
211.00 36.20 20.71% 3103.45
Previous Close 174.80
Open 196.80
High 224.75
Low 184.00
Vol 7,750
Open Interest (OI) 4,250
Change in OI 1,000
Bid Price 204.35
Offer Price 227.70
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 46.50 18.60% 3017.95
Previous Close 250.00
Open 285.60
High 309.10
Low 285.60
Vol 1,000
Open Interest (OI) 2,500
Change in OI 750
Bid Price 293.20
Offer Price 339.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3200.00
238.45 36.70 18.19% 3076.00
Previous Close 201.75
Open 210.05
High 247.45
Low 200.05
Vol 11,000
Open Interest (OI) 7,500
Change in OI 1,500
Bid Price 232.35
Offer Price 246.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3450.00
118.05 18.05 18.05% 3196.40
Previous Close 100.00
Open 113.65
High 128.45
Low 105.30
Vol 2,250
Open Interest (OI) 1,750
Change in OI 750
Bid Price 116.35
Offer Price 130.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3400.00
140.00 21.40 18.04% 3174.45
Previous Close 118.60
Open 101.00
High 150.00
Low 95.00
Vol 1,60,250
Open Interest (OI) 54,250
Change in OI 32,000
Bid Price 134.60
Offer Price 135.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3300.00
182.95 26.15 16.68% 3131.50
Previous Close 156.80
Open 166.00
High 198.00
Low 154.95
Vol 71,250
Open Interest (OI) 30,250
Change in OI 6,000
Bid Price 178.80
Offer Price 183.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3350.00
157.85 21.70 15.94% 3156.60
Previous Close 136.15
Open 170.00
High 172.95
Low 103.80
Vol 6,250
Open Interest (OI) 6,000
Change in OI 500
Bid Price 155.15
Offer Price 169.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3350.00
267.85 36.45 15.75% 3046.60
Previous Close 231.40
Open 267.85
High 267.85
Low 267.85
Vol 250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3500.00
101.90 11.50 12.72% 3212.55
Previous Close 90.40
Open 77.10
High 111.00
Low 76.55
Vol 1,95,000
Open Interest (OI) 97,250
Change in OI 6,000
Bid Price 99.85
Offer Price 101.70
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3600.00
71.10 5.85 8.97% 3243.35
Previous Close 65.25
Open 55.00
High 81.00
Low 55.00
Vol 38,500
Open Interest (OI) 30,500
Change in OI 9,500
Bid Price 71.15
Offer Price 73.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3700.00
52.50 4.15 8.58% 3261.95
Previous Close 48.35
Open 44.95
High 61.25
Low 40.00
Vol 19,000
Open Interest (OI) 27,000
Change in OI 5,500
Bid Price 50.00
Offer Price 53.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE2700.00
595.95 30.20 5.34% 2718.50
Previous Close 565.75
Open 595.95
High 595.95
Low 595.95
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 533.85
Offer Price 715.10
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4100.00
10.00 0.00 0.00% 3304.45
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 6.35
Offer Price 16.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3800.00
34.20 -0.05 -0.15% 3280.25
Previous Close 34.25
Open 37.00
High 40.85
Low 28.00
Vol 14,000
Open Interest (OI) 10,000
Change in OI 3,750
Bid Price 34.25
Offer Price 37.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE4000.00
17.00 -0.45 -2.58% 3297.45
Previous Close 17.45
Open 13.80
High 20.00
Low 13.00
Vol 32,000
Open Interest (OI) 46,500
Change in OI 10,500
Bid Price 16.50
Offer Price 18.95
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 -20.65 -20.45% 3234.10
Previous Close 101.00
Open 80.35
High 80.35
Low 80.35
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 59.40
Offer Price 160.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3400.00
230.00 -60.00 -20.69% 3084.45
Previous Close 290.00
Open 250.00
High 250.00
Low 218.80
Vol 1,250
Open Interest (OI) 2,000
Change in OI 250
Bid Price 210.15
Offer Price 232.80
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3300.00
175.05 -46.35 -20.93% 3139.40
Previous Close 221.40
Open 218.85
High 218.85
Low 156.50
Vol 12,500
Open Interest (OI) 14,750
Change in OI 250
Bid Price 163.45
Offer Price 204.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3200.00
127.00 -39.35 -23.65% 3187.45
Previous Close 166.35
Open 145.20
High 150.70
Low 114.00
Vol 43,250
Open Interest (OI) 32,750
Change in OI 10,000
Bid Price 124.25
Offer Price 133.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3500.00
285.15 -90.55 -24.10% 3029.30
Previous Close 375.70
Open 282.90
High 285.15
Low 279.10
Vol 1,500
Open Interest (OI) 3,500
Change in OI 250
Bid Price 182.45
Offer Price 315.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2700.00
17.50 -5.75 -24.73% 3296.95
Previous Close 23.25
Open 27.00
High 27.00
Low 15.00
Vol 17,000
Open Interest (OI) 17,750
Change in OI 10,000
Bid Price 14.05
Offer Price 17.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3100.00
89.15 -30.85 -25.71% 3225.30
Previous Close 120.00
Open 95.10
High 107.65
Low 80.00
Vol 34,750
Open Interest (OI) 20,000
Change in OI 14,250
Bid Price 88.80
Offer Price 90.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2900.00
39.60 -16.85 -29.85% 3274.85
Previous Close 56.45
Open 55.00
High 55.15
Low 36.65
Vol 34,750
Open Interest (OI) 17,750
Change in OI 12,500
Bid Price 36.55
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
PE3000.00
59.35 -27.00 -31.27% 3255.10
Previous Close 86.35
Open 97.35
High 97.35
Low 54.05
Vol 1,65,250
Open Interest (OI) 1,01,500
Change in OI 38,000
Bid Price 58.95
Offer Price 60.00
Bid Quantity 250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3150.00
105.00 -54.45 -34.15% 3209.45
Previous Close 159.45
Open 124.45
High 140.00
Low 102.40
Vol 2,750
Open Interest (OI) 4,250
Change in OI 1,500
Bid Price 105.50
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2500.00
6.85 -3.65 -34.76% 3307.60
Previous Close 10.50
Open 10.10
High 10.10
Low 6.10
Vol 11,750
Open Interest (OI) 46,250
Change in OI 0
Bid Price 6.85
Offer Price 7.45
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE2800.00
25.00 -16.00 -39.02% 3289.45
Previous Close 41.00
Open 41.00
High 41.00
Low 24.95
Vol 6,750
Open Interest (OI) 5,500
Change in OI 3,500
Bid Price 25.00
Offer Price 29.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
PE3250.00
146.70 -103.30 -41.32% 3167.75
Previous Close 250.00
Open 173.85
High 174.80
Low 140.00
Vol 1,750
Open Interest (OI) 3,500
Change in OI 250
Bid Price 146.95
Offer Price 184.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
26-11-2020
OPTSTK
CE3900.00
26.95 -399.35 -93.68% 3287.50
Previous Close 426.30
Open 25.00
High 27.00
Low 25.00
Vol 1,000
Open Interest (OI) 500
Change in OI 0
Bid Price 12.00
Offer Price 38.00
Bid Quantity 250
Offer Quantity 250

PUT/CALL Ratio (PCR)

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

Options Chain

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

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