Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2219.35
Change Change %
3.55 0.16%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
2225.00
Change Change %
8.95 0.40%

Updated:01 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2800.00
700.00 19.90 2.93% 1519.35
Previous Close 680.10
Open 711.95
High 734.25
Low 651.00
Vol 1,000
Open Interest (OI) 39,250
Change in OI 0
Bid Price 660.95
Offer Price 670.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2100.00
373.45 8.45 2.32% 1845.90
Previous Close 365.00
Open 368.55
High 378.00
Low 325.00
Vol 12,500
Open Interest (OI) 3,750
Change in OI 250
Bid Price 341.50
Offer Price 363.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3100.00
838.50 0.00 0.00% 1380.85
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 891.35
Offer Price 947.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4300.00
29.40 0.00 0.00% 2189.95
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 4.50
Offer Price 15.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4300.00
1545.50 0.00 0.00% 673.85
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 2036.60
Offer Price 2105.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3200.00
962.00 0.00 0.00% 1257.35
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 994.60
Offer Price 1037.35
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5200.00
16.00 0.00 0.00% 2203.35
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 1.15
Offer Price 15.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE5200.00
2650.00 0.00 0.00% 430.65
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 2927.35
Offer Price 2998.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3900.00
1350.00 0.00 0.00% 869.35
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 1644.75
Offer Price 1712.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3000.00
851.50 0.00 0.00% 1367.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,250
Change in OI 0
Bid Price 803.40
Offer Price 867.60
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4000.00
1139.05 0.00 0.00% 1080.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 1742.25
Offer Price 1810.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3300.00
1000.00 0.00 0.00% 1219.35
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 1071.30
Offer Price 1140.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4400.00
14.00 0.00 0.00% 2205.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 4.10
Offer Price 10.00
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4400.00
207.00 0.00 0.00% 2012.35
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 2135.15
Offer Price 2204.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3400.00
799.00 0.00 0.00% 1420.35
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 1164.40
Offer Price 1223.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5500.00
5.00 0.00 0.00% 2214.35
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 1.25
Offer Price 19.95
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3600.00
860.00 0.00 0.00% 1359.35
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 1355.35
Offer Price 1422.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4800.00
210.55 0.00 0.00% 2008.80
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 2530.65
Offer Price 2600.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4700.00
65.00 0.00 0.00% 2154.35
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 1.30
Offer Price 9.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4700.00
1860.00 0.00 0.00% 359.35
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 2431.60
Offer Price 2501.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE1700.00
580.00 0.00 0.00% 1639.35
Previous Close 580.00
Open 580.00
High 580.00
Low 580.00
Vol 250
Open Interest (OI) 250
Change in OI -250
Bid Price 578.80
Offer Price 649.45
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3700.00
371.00 0.00 0.00% 1848.35
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 1451.20
Offer Price 1518.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5400.00
10.00 0.00 0.00% 2209.35
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 0.65
Offer Price 10.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3800.00
676.00 0.00 0.00% 1543.35
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 6.00
Offer Price 28.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4200.00
79.00 0.00 0.00% 2140.35
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 1.40
Offer Price 17.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4200.00
1488.20 0.00 0.00% 731.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 1938.20
Offer Price 2006.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE5000.00
2259.00 0.00 0.00% 39.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 2728.85
Offer Price 2799.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4500.00
1700.00 0.00 0.00% 519.35
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 2233.90
Offer Price 2303.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4600.00
137.20 0.00 0.00% 2082.15
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 2332.70
Offer Price 2402.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE4100.00
1050.00 0.00 0.00% 1169.35
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 1840.10
Offer Price 1908.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4900.00
18.00 0.00 0.00% 2201.35
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 1.75
Offer Price 9.50
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE3500.00
1280.30 -28.75 -2.20% 939.05
Previous Close 1309.05
Open 1345.00
High 1345.00
Low 1280.30
Vol 750
Open Interest (OI) 4,000
Change in OI -250
Bid Price 1254.95
Offer Price 1322.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2900.00
745.20 -22.15 -2.89% 1474.15
Previous Close 767.35
Open 745.20
High 745.20
Low 745.20
Vol 250
Open Interest (OI) 2,000
Change in OI 0
Bid Price 712.45
Offer Price 849.10
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2100.00
233.95 -9.45 -3.88% 1985.40
Previous Close 243.40
Open 299.00
High 299.00
Low 201.55
Vol 1,16,000
Open Interest (OI) 54,750
Change in OI 2,750
Bid Price 215.60
Offer Price 234.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2400.00
382.10 -20.75 -5.15% 1837.25
Previous Close 402.85
Open 420.00
High 445.00
Low 349.75
Vol 8,000
Open Interest (OI) 34,500
Change in OI -500
Bid Price 370.35
Offer Price 379.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5000.00
4.20 -0.25 -5.62% 2215.15
Previous Close 4.45
Open 4.05
High 4.20
Low 3.75
Vol 1,250
Open Interest (OI) 25,000
Change in OI 250
Bid Price 4.00
Offer Price 4.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2000.00
408.20 -25.80 -5.94% 1811.15
Previous Close 434.00
Open 371.85
High 455.00
Low 371.85
Vol 5,250
Open Interest (OI) 5,250
Change in OI 250
Bid Price 401.35
Offer Price 404.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2600.00
542.10 -36.50 -6.31% 1677.25
Previous Close 578.60
Open 504.00
High 550.00
Low 504.00
Vol 750
Open Interest (OI) 40,500
Change in OI 0
Bid Price 499.20
Offer Price 530.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2500.00
447.35 -31.75 -6.63% 1772.00
Previous Close 479.10
Open 474.85
High 500.00
Low 413.00
Vol 7,250
Open Interest (OI) 41,750
Change in OI -2,250
Bid Price 436.05
Offer Price 447.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2200.00
297.00 -23.45 -7.32% 1922.35
Previous Close 320.45
Open 299.95
High 334.95
Low 270.20
Vol 1,24,250
Open Interest (OI) 34,500
Change in OI 12,750
Bid Price 293.30
Offer Price 299.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2200.00
270.60 -23.00 -7.83% 1948.75
Previous Close 293.60
Open 301.05
High 330.15
Low 245.65
Vol 2,55,250
Open Interest (OI) 83,500
Change in OI -2,500
Bid Price 267.25
Offer Price 274.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2700.00
564.45 -51.20 -8.32% 1654.90
Previous Close 615.65
Open 649.00
High 649.00
Low 564.45
Vol 1,000
Open Interest (OI) 14,000
Change in OI 250
Bid Price 582.15
Offer Price 605.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2300.00
317.65 -31.45 -9.01% 1901.70
Previous Close 349.10
Open 359.70
High 379.00
Low 293.45
Vol 48,250
Open Interest (OI) 48,250
Change in OI -2,000
Bid Price 317.45
Offer Price 323.75
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2300.00
246.00 -29.90 -10.84% 1973.35
Previous Close 275.90
Open 261.30
High 285.00
Low 230.00
Vol 1,51,750
Open Interest (OI) 56,750
Change in OI 6,250
Bid Price 245.05
Offer Price 246.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2400.00
201.05 -27.85 -12.17% 2018.30
Previous Close 228.90
Open 200.05
High 240.00
Low 190.15
Vol 1,05,000
Open Interest (OI) 36,000
Change in OI 8,500
Bid Price 201.05
Offer Price 206.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2700.00
117.95 -17.35 -12.82% 2101.40
Previous Close 135.30
Open 120.00
High 135.30
Low 108.35
Vol 67,750
Open Interest (OI) 35,500
Change in OI 4,000
Bid Price 111.35
Offer Price 118.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE2000.00
177.00 -26.45 -13.00% 2042.35
Previous Close 203.45
Open 210.00
High 227.95
Low 167.55
Vol 4,08,250
Open Interest (OI) 1,45,000
Change in OI 27,750
Bid Price 176.00
Offer Price 180.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2900.00
80.95 -13.50 -14.29% 2138.40
Previous Close 94.45
Open 93.95
High 94.00
Low 75.00
Vol 17,500
Open Interest (OI) 20,500
Change in OI -5,750
Bid Price 40.10
Offer Price 81.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2500.00
166.00 -28.15 -14.50% 2053.35
Previous Close 194.15
Open 189.95
High 198.00
Low 160.20
Vol 2,60,750
Open Interest (OI) 89,250
Change in OI 3,250
Bid Price 166.00
Offer Price 167.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2600.00
135.95 -24.40 -15.22% 2083.40
Previous Close 160.35
Open 153.95
High 163.00
Low 132.45
Vol 95,250
Open Interest (OI) 46,250
Change in OI 0
Bid Price 134.20
Offer Price 139.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1900.00
141.00 -25.50 -15.32% 2078.35
Previous Close 166.50
Open 174.00
High 187.75
Low 134.00
Vol 35,500
Open Interest (OI) 16,500
Change in OI 8,500
Bid Price 137.70
Offer Price 171.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1400.00
36.00 -7.60 -17.43% 2183.35
Previous Close 43.60
Open 46.00
High 52.00
Low 33.00
Vol 53,500
Open Interest (OI) 32,250
Change in OI 2,750
Bid Price 32.00
Offer Price 36.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE2800.00
92.00 -19.75 -17.67% 2127.35
Previous Close 111.75
Open 111.95
High 115.00
Low 90.25
Vol 1,31,250
Open Interest (OI) 60,000
Change in OI 12,250
Bid Price 92.75
Offer Price 95.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1800.00
109.25 -26.25 -19.37% 2110.10
Previous Close 135.50
Open 140.45
High 151.00
Low 105.15
Vol 1,82,250
Open Interest (OI) 1,11,500
Change in OI 61,000
Bid Price 107.00
Offer Price 110.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3100.00
48.95 -12.10 -19.82% 2170.40
Previous Close 61.05
Open 58.95
High 60.60
Low 48.95
Vol 6,250
Open Interest (OI) 7,750
Change in OI 500
Bid Price 45.65
Offer Price 51.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3000.00
61.00 -15.70 -20.47% 2158.35
Previous Close 76.70
Open 78.00
High 79.00
Low 60.40
Vol 2,30,500
Open Interest (OI) 1,84,750
Change in OI 18,250
Bid Price 60.30
Offer Price 62.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3500.00
22.65 -5.85 -20.53% 2196.70
Previous Close 28.50
Open 26.65
High 30.00
Low 21.95
Vol 37,250
Open Interest (OI) 90,500
Change in OI 4,000
Bid Price 22.65
Offer Price 22.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3600.00
17.85 -5.15 -22.39% 2201.50
Previous Close 23.00
Open 20.00
High 20.00
Low 16.00
Vol 2,750
Open Interest (OI) 7,000
Change in OI 1,250
Bid Price 11.55
Offer Price 17.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1700.00
84.00 -24.40 -22.51% 2135.35
Previous Close 108.40
Open 124.90
High 124.90
Low 83.00
Vol 27,250
Open Interest (OI) 13,750
Change in OI 4,000
Bid Price 81.05
Offer Price 84.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3200.00
40.00 -12.10 -23.22% 2179.35
Previous Close 52.10
Open 42.20
High 50.40
Low 38.15
Vol 18,000
Open Interest (OI) 36,750
Change in OI 3,250
Bid Price 34.90
Offer Price 42.00
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1500.00
50.05 -15.15 -23.24% 2169.30
Previous Close 65.20
Open 74.95
High 74.95
Low 45.00
Vol 81,750
Open Interest (OI) 62,000
Change in OI 6,250
Bid Price 50.00
Offer Price 51.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3400.00
27.00 -9.10 -25.21% 2192.35
Previous Close 36.10
Open 36.10
High 36.10
Low 27.00
Vol 5,500
Open Interest (OI) 7,000
Change in OI 250
Bid Price 27.00
Offer Price 31.50
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE3300.00
31.10 -10.85 -25.86% 2188.25
Previous Close 41.95
Open 31.85
High 40.00
Low 31.10
Vol 9,500
Open Interest (OI) 7,250
Change in OI -250
Bid Price 32.30
Offer Price 34.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
PE1600.00
65.25 -22.85 -25.94% 2154.10
Previous Close 88.10
Open 90.00
High 92.00
Low 65.00
Vol 16,250
Open Interest (OI) 12,000
Change in OI 4,250
Bid Price 64.00
Offer Price 65.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4000.00
10.60 -4.25 -28.62% 2208.75
Previous Close 14.85
Open 12.60
High 13.85
Low 10.50
Vol 42,500
Open Interest (OI) 78,250
Change in OI -1,500
Bid Price 10.60
Offer Price 11.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE5100.00
3.00 -1.90 -38.78% 2216.35
Previous Close 4.90
Open 3.00
High 4.95
Low 3.00
Vol 1,000
Open Interest (OI) 1,750
Change in OI 250
Bid Price 1.60
Offer Price 9.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4500.00
4.85 -4.15 -46.11% 2214.50
Previous Close 9.00
Open 8.00
High 8.05
Low 4.20
Vol 4,000
Open Interest (OI) 16,250
Change in OI 2,250
Bid Price 4.50
Offer Price 5.20
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4800.00
3.90 -9.35 -70.57% 2215.45
Previous Close 13.25
Open 4.50
High 4.50
Low 1.70
Vol 3,500
Open Interest (OI) 5,750
Change in OI -500
Bid Price 3.70
Offer Price 6.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
30-04-2020
OPTSTK
CE4600.00
6.00 -64.00 -91.43% 2213.35
Previous Close 70.00
Open 6.00
High 6.00
Low 6.00
Vol 250
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.25
Offer Price 6.95
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
28-05-2020
OPTSTK
PE2300.00
317.50 0.00 0.00% 1901.85
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 317.50
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BAJFINANCE
25-06-2020
OPTSTK
PE1500.00
49.00 0.00 0.00% 2170.35
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 50.55
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